Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:49AM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 106.76 | 103.00 | 108.00 | 0.00 | - | - | 2 | 0.00% |
| ADP250620C00210000 | 2024-03-22 10:10AM EDT | 210.00 | 52.96 | 47.40 | 51.40 | 0.00 | - | 1 | 1 | 24.97% |
| ADP250620C00220000 | 2024-03-14 3:08PM EDT | 220.00 | 41.40 | 41.60 | 44.40 | 0.00 | - | 14 | 14 | 24.87% |
| ADP250620C00230000 | 2024-04-18 11:49AM EDT | 230.00 | 35.00 | 37.60 | 39.40 | 0.00 | - | - | 1 | 26.25% |
| ADP250620C00250000 | 2024-03-26 11:48AM EDT | 250.00 | 24.80 | 24.00 | 25.50 | 0.00 | - | 4 | 4 | 22.94% |
| ADP250620C00260000 | 2024-05-20 1:12PM EDT | 260.00 | 20.40 | 20.40 | 21.30 | 0.00 | - | 4 | 94 | 23.14% |
| ADP250620C00270000 | 2024-05-21 11:43AM EDT | 270.00 | 15.91 | 16.00 | 16.70 | 0.00 | - | 1 | 431 | 22.36% |
| ADP250620C00280000 | 2024-05-08 3:57PM EDT | 280.00 | 9.40 | 12.20 | 12.90 | 0.00 | - | 68 | 46 | 21.74% |
| ADP250620C00290000 | 2024-05-15 12:48PM EDT | 290.00 | 8.08 | 9.00 | 9.70 | 0.00 | - | 14 | 7 | 21.12% |
| ADP250620C00300000 | 2024-04-02 3:06PM EDT | 300.00 | 7.50 | 5.10 | 5.90 | 0.00 | - | 3 | 62 | 19.04% |
| ADP250620C00310000 | 2024-04-04 12:48PM EDT | 310.00 | 5.40 | 3.20 | 3.90 | 0.00 | - | 3 | 3 | 18.29% |
| ADP250620C00320000 | 2024-05-20 12:43PM EDT | 320.00 | 3.50 | 3.30 | 3.90 | 0.00 | - | 5 | 177 | 20.11% |
| ADP250620C00360000 | 2024-05-09 10:42AM EDT | 360.00 | 0.90 | 0.70 | 2.15 | 0.00 | - | 124 | 237 | 22.79% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620P00130000 | 2024-03-26 11:49AM EDT | 130.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 52.00% |
| ADP250620P00145000 | 2024-04-08 10:05AM EDT | 145.00 | 1.50 | 0.95 | 2.70 | 0.00 | - | - | 1 | 38.12% |
| ADP250620P00150000 | 2024-04-02 9:51AM EDT | 150.00 | 1.75 | 0.95 | 2.40 | 0.00 | - | - | 1 | 35.17% |
| ADP250620P00155000 | 2024-04-19 2:54PM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP250620P00160000 | 2024-04-19 3:46PM EDT | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ADP250620P00165000 | 2024-03-04 3:34PM EDT | 165.00 | 2.35 | 2.35 | 2.70 | 0.00 | - | 1 | 1 | 30.74% |
| ADP250620P00170000 | 2024-05-13 11:27AM EDT | 170.00 | 1.98 | 0.35 | 2.35 | 0.00 | - | 1 | 4 | 28.00% |
| ADP250620P00175000 | 2024-05-14 9:30AM EDT | 175.00 | 2.10 | 1.75 | 2.40 | 0.00 | - | 30 | 29 | 26.51% |
| ADP250620P00180000 | 2024-05-21 11:50AM EDT | 180.00 | 2.30 | 2.10 | 2.75 | 0.00 | - | 1 | 8 | 25.82% |
| ADP250620P00185000 | 2024-05-20 10:25AM EDT | 185.00 | 2.61 | 2.35 | 3.10 | 0.00 | - | 1 | 16 | 25.04% |
| ADP250620P00190000 | 2024-04-19 2:05PM EDT | 190.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| ADP250620P00195000 | 2024-04-25 12:33PM EDT | 195.00 | 5.30 | 3.40 | 4.10 | 0.00 | - | 2 | 3 | 23.82% |
| ADP250620P00200000 | 2024-04-03 3:15PM EDT | 200.00 | 6.40 | 5.30 | 6.20 | 0.00 | - | 3 | 9 | 25.72% |
| ADP250620P00210000 | 2024-05-09 3:57PM EDT | 210.00 | 6.70 | 4.50 | 6.10 | 0.00 | - | 50 | 351 | 21.99% |
| ADP250620P00220000 | 2024-05-20 9:30AM EDT | 220.00 | 5.72 | 7.10 | 7.90 | 0.00 | - | 2 | 144 | 20.81% |
| ADP250620P00230000 | 2024-05-20 9:30AM EDT | 230.00 | 8.02 | 9.60 | 10.50 | 0.00 | - | 2 | 134 | 20.02% |
| ADP250620P00240000 | 2024-05-13 11:34AM EDT | 240.00 | 13.60 | 12.00 | 13.30 | 0.00 | - | 1 | 28 | 18.80% |
| ADP250620P00250000 | 2024-04-26 1:51PM EDT | 250.00 | 21.20 | 16.30 | 17.30 | 0.00 | - | 2 | 12 | 18.11% |
| ADP250620P00260000 | 2024-03-26 11:48AM EDT | 260.00 | 27.00 | 25.10 | 26.20 | 0.00 | - | 15 | 21 | 21.33% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 270.00 | 30.40 | 32.50 | 34.10 | 0.00 | - | 3 | 19 | 22.94% |
© 2024 Yahoo. Todos los derechos reservados.