U.S. markets open in 6 hours 31 minutes
F S&P 500
5,521.50 +4.50 (+0.08%) F Dow Jones
39,895.00 +51.00 (+0.13%) F Nasdaq
19,787.50 +36.75 (+0.19%) E-mini Russell 2000 Index Futur
2,058.00 +5.20 (+0.25%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,339.30 -5.10 (-0.22%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117C00105000 | 2024-03-08 1:45PM EDT | 105.00 | 139.66 | 139.60 | 143.30 | 0.00 | - | 1 | 6 | 0.00% |
| ADP250117C00110000 | 2024-03-05 10:42AM EDT | 110.00 | 133.67 | 135.50 | 139.40 | 0.00 | - | 1 | 6 | 46.68% |
| ADP250117C00115000 | 2024-06-04 9:45AM EDT | 115.00 | 130.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP250117C00120000 | 2022-09-16 1:40PM EDT | 120.00 | 118.50 | 112.00 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| ADP250117C00125000 | 2024-06-04 9:45AM EDT | 125.00 | 120.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP250117C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 105.84 | 102.20 | 107.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADP250117C00145000 | 2023-09-08 10:28AM EDT | 145.00 | 111.00 | 105.50 | 109.30 | 0.00 | - | 1 | 0 | 53.78% |
| ADP250117C00150000 | 2024-06-06 10:21AM EDT | 150.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP250117C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 93.68 | 87.60 | 91.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADP250117C00160000 | 2023-06-13 1:13PM EDT | 160.00 | 70.73 | 73.50 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADP250117C00170000 | 2024-06-12 3:43PM EDT | 170.00 | 78.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADP250117C00175000 | 2023-12-05 11:05AM EDT | 175.00 | 64.27 | 65.50 | 67.30 | 0.00 | - | 61 | 62 | 0.00% |
| ADP250117C00180000 | 2024-05-24 2:52PM EDT | 180.00 | 72.53 | 70.30 | 74.30 | 0.00 | - | 1 | 81 | 41.59% |
| ADP250117C00185000 | 2023-06-16 2:18PM EDT | 185.00 | 52.90 | 56.40 | 60.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADP250117C00190000 | 2024-03-05 12:31PM EDT | 190.00 | 59.63 | 56.50 | 58.90 | 0.00 | - | 40 | 47 | 0.00% |
| ADP250117C00195000 | 2024-05-31 3:51PM EDT | 195.00 | 53.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP250117C00200000 | 2024-05-10 11:53AM EDT | 200.00 | 52.54 | 55.20 | 57.90 | 0.00 | - | 4 | 146 | 39.26% |
| ADP250117C00210000 | 2024-06-20 12:09PM EDT | 210.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADP250117C00220000 | 2024-06-05 10:06AM EDT | 220.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP250117C00230000 | 2024-06-12 12:43PM EDT | 230.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP250117C00240000 | 2024-06-10 3:48PM EDT | 240.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP250117C00250000 | 2024-06-21 2:13PM EDT | 250.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| ADP250117C00260000 | 2024-06-24 1:13PM EDT | 260.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ADP250117C00270000 | 2024-06-24 10:13AM EDT | 270.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ADP250117C00280000 | 2024-06-24 3:40PM EDT | 280.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ADP250117C00290000 | 2024-06-24 2:21PM EDT | 290.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ADP250117C00300000 | 2024-06-24 10:20AM EDT | 300.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADP250117C00310000 | 2024-06-06 10:45AM EDT | 310.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP250117C00320000 | 2024-06-24 10:44AM EDT | 320.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ADP250117C00330000 | 2024-05-28 10:28AM EDT | 330.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP250117C00340000 | 2024-01-24 3:23PM EDT | 340.00 | 0.60 | 0.95 | 1.20 | 0.00 | - | 4 | 21 | 25.32% |
| ADP250117C00350000 | 2024-02-02 4:08PM EDT | 350.00 | 1.10 | 0.25 | 1.85 | 0.00 | - | 4 | 43 | 29.71% |
| ADP250117C00360000 | 2023-08-10 9:30AM EDT | 360.00 | 3.00 | 0.15 | 3.70 | 0.00 | - | 2 | 74 | 37.22% |
| ADP250117C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| ADP250117C00380000 | 2023-08-22 10:57AM EDT | 380.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 1 | 20 | 34.31% |
| ADP250117C00390000 | 2023-10-25 9:32AM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP250117C00400000 | 2023-11-08 4:19PM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 486 | 32.30% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117P00105000 | 2024-04-30 12:56PM EDT | 105.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 7 | 82 | 54.20% |
| ADP250117P00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 51.03% |
| ADP250117P00115000 | 2024-05-10 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 33 | 54.05% |
| ADP250117P00120000 | 2024-04-12 11:12AM EDT | 120.00 | 0.33 | 0.05 | 2.40 | 0.00 | - | 1 | 15 | 56.13% |
| ADP250117P00125000 | 2024-04-30 12:56PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 25.00% |
| ADP250117P00130000 | 2024-01-17 3:20PM EDT | 130.00 | 0.81 | 0.00 | 1.80 | 0.00 | - | 4 | 7 | 54.83% |
| ADP250117P00135000 | 2024-05-22 11:22AM EDT | 135.00 | 0.31 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 56.38% |
| ADP250117P00140000 | 2023-06-22 10:23AM EDT | 140.00 | 2.75 | 0.60 | 2.80 | 0.00 | - | 34 | 20 | 54.80% |
| ADP250117P00145000 | 2024-06-14 10:50AM EDT | 145.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADP250117P00150000 | 2024-06-21 11:55AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP250117P00155000 | 2024-01-23 2:34PM EDT | 155.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 10 | 37.48% |
| ADP250117P00160000 | 2024-05-22 11:22AM EDT | 160.00 | 0.57 | 0.00 | 2.75 | 0.00 | - | 1 | 199 | 43.98% |
| ADP250117P00165000 | 2024-03-11 2:15PM EDT | 165.00 | 1.29 | 0.55 | 2.45 | 0.00 | - | 1 | 44 | 40.30% |
| ADP250117P00170000 | 2024-04-17 3:39PM EDT | 170.00 | 1.59 | 0.35 | 1.25 | 0.00 | - | 5 | 73 | 32.39% |
| ADP250117P00175000 | 2024-03-27 12:02PM EDT | 175.00 | 1.37 | 1.50 | 1.80 | 0.00 | - | 2 | 219 | 33.00% |
| ADP250117P00180000 | 2024-04-01 2:05PM EDT | 180.00 | 1.85 | 0.55 | 1.45 | 0.00 | - | 2 | 93 | 29.32% |
| ADP250117P00185000 | 2024-06-12 9:45AM EDT | 185.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP250117P00190000 | 2024-05-01 1:44PM EDT | 190.00 | 1.82 | 1.55 | 1.85 | 0.00 | - | 11 | 114 | 26.94% |
| ADP250117P00195000 | 2024-06-14 10:50AM EDT | 195.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADP250117P00200000 | 2024-06-24 3:52PM EDT | 200.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ADP250117P00210000 | 2024-06-12 1:12PM EDT | 210.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADP250117P00220000 | 2024-06-12 1:12PM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADP250117P00230000 | 2024-06-24 1:13PM EDT | 230.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ADP250117P00240000 | 2024-06-12 1:59PM EDT | 240.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADP250117P00250000 | 2024-06-24 10:44AM EDT | 250.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADP250117P00260000 | 2024-06-24 1:45PM EDT | 260.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 270.00 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 20.55% |
| ADP250117P00280000 | 2023-10-12 2:07PM EDT | 280.00 | 37.39 | 50.70 | 55.00 | 0.00 | - | 2 | 0 | 47.64% |
| ADP250117P00290000 | 2022-10-31 3:03PM EDT | 290.00 | 60.30 | 44.10 | 48.90 | 0.00 | - | - | 1 | 28.48% |
| ADP250117P00330000 | 2022-11-03 2:38PM EDT | 330.00 | 93.50 | 66.50 | 71.00 | 0.00 | - | - | 4 | 0.00% |
| ADP250117P00350000 | 2022-11-02 1:53PM EDT | 350.00 | 106.20 | 81.50 | 86.50 | 0.00 | - | - | 3 | 0.00% |
| ADP250117P00400000 | 2023-06-01 9:43AM EDT | 400.00 | 191.20 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 89.68% |
© 2024 Yahoo. Todos los derechos reservados.