U.S. markets open in 6 hours 39 minutes
F S&P 500
5,522.00 +5.00 (+0.09%) F Dow Jones
39,896.00 +52.00 (+0.13%) F Nasdaq
19,789.75 +39.00 (+0.20%) E-mini Russell 2000 Index Futur
2,057.70 +4.90 (+0.24%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,337.50 -6.90 (-0.29%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116C00110000 | 2024-04-15 10:30AM EDT | 110.00 | 137.66 | 136.00 | 141.00 | 0.00 | - | 5 | 9 | 40.24% |
| ADP260116C00120000 | 2023-10-26 11:52AM EDT | 120.00 | 108.00 | 111.50 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| ADP260116C00125000 | 2024-03-28 10:49AM EDT | 125.00 | 128.49 | 119.00 | 124.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADP260116C00140000 | 2024-06-07 12:54PM EDT | 140.00 | 115.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP260116C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 108.92 | 108.00 | 113.00 | 0.00 | - | 1 | 1 | 44.02% |
| ADP260116C00150000 | 2024-06-06 10:21AM EDT | 150.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP260116C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 96.98 | 91.00 | 95.50 | 0.00 | - | 1 | 3 | 23.47% |
| ADP260116C00170000 | 2024-02-07 11:46AM EDT | 170.00 | 89.26 | 79.70 | 84.50 | 0.00 | - | - | 1 | 28.54% |
| ADP260116C00175000 | 2024-06-12 3:43PM EDT | 175.00 | 78.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP260116C00180000 | 2024-04-25 1:22PM EDT | 180.00 | 78.05 | 76.00 | 81.00 | 0.00 | - | 4 | 2 | 34.54% |
| ADP260116C00190000 | 2023-10-25 11:38AM EDT | 190.00 | 54.80 | 58.50 | 60.50 | 0.00 | - | - | 0 | 14.80% |
| ADP260116C00195000 | 2024-04-01 3:08PM EDT | 195.00 | 65.50 | 69.50 | 71.90 | 0.00 | - | 8 | 8 | 35.59% |
| ADP260116C00200000 | 2024-05-24 2:52PM EDT | 200.00 | 63.23 | 59.50 | 64.50 | 0.00 | - | 1 | 3 | 31.04% |
| ADP260116C00210000 | 2024-01-22 10:43AM EDT | 210.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP260116C00220000 | 2024-06-11 3:44PM EDT | 220.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP260116C00230000 | 2024-06-24 10:11AM EDT | 230.00 | 42.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP260116C00240000 | 2024-06-24 12:42PM EDT | 240.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP260116C00250000 | 2024-06-24 12:42PM EDT | 250.00 | 30.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| ADP260116C00260000 | 2024-05-23 12:11PM EDT | 260.00 | 28.50 | 24.20 | 25.60 | 0.00 | - | 3 | 73 | 24.25% |
| ADP260116C00270000 | 2024-06-10 11:22AM EDT | 270.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADP260116C00280000 | 2024-06-21 9:39AM EDT | 280.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADP260116C00290000 | 2024-03-19 1:25PM EDT | 290.00 | 12.60 | 11.00 | 14.60 | 0.00 | - | 6 | 17 | 23.00% |
| ADP260116C00300000 | 2024-06-24 9:35AM EDT | 300.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADP260116C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 10.40 | 8.40 | 9.70 | 0.00 | - | 2 | 60 | 22.44% |
| ADP260116C00320000 | 2024-02-26 11:58AM EDT | 320.00 | 8.40 | 7.40 | 8.40 | 0.00 | - | 1 | 2 | 22.81% |
| ADP260116C00330000 | 2024-05-01 3:28PM EDT | 330.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 1 | 4 | 21.17% |
| ADP260116C00340000 | 2024-05-03 1:13PM EDT | 340.00 | 3.30 | 3.20 | 4.30 | 0.00 | - | 1 | 3 | 20.83% |
| ADP260116C00350000 | 2024-05-28 10:31AM EDT | 350.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADP260116C00370000 | 2024-01-19 2:55PM EDT | 370.00 | 2.30 | 2.15 | 2.85 | 0.00 | - | 5 | 2 | 22.07% |
| ADP260116C00380000 | 2024-04-08 11:14AM EDT | 380.00 | 2.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 21.49% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116P00110000 | 2024-06-07 12:14PM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP260116P00120000 | 2024-01-31 11:26AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ADP260116P00125000 | 2024-06-11 2:21PM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP260116P00130000 | 2024-04-02 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ADP260116P00140000 | 2024-01-25 4:06PM EDT | 140.00 | 2.45 | 0.65 | 2.80 | 0.00 | - | 2 | 5 | 33.00% |
| ADP260116P00150000 | 2024-02-07 4:41PM EDT | 150.00 | 2.45 | 2.20 | 3.80 | 0.00 | - | 93 | 94 | 32.21% |
| ADP260116P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 2.45 | 2.40 | 2.95 | 0.00 | - | 1 | 1 | 28.52% |
| ADP260116P00160000 | 2024-05-20 12:08PM EDT | 160.00 | 2.40 | 1.00 | 3.50 | 0.00 | - | 10 | 13 | 28.25% |
| ADP260116P00165000 | 2024-01-22 10:46AM EDT | 165.00 | 4.99 | 2.95 | 3.30 | 0.00 | - | - | 2 | 26.26% |
| ADP260116P00170000 | 2024-04-04 10:35AM EDT | 170.00 | 4.10 | 3.50 | 4.10 | 0.00 | - | 4 | 7 | 26.38% |
| ADP260116P00175000 | 2024-06-04 2:55PM EDT | 175.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP260116P00180000 | 2024-06-07 10:26AM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP260116P00185000 | 2024-06-07 2:59PM EDT | 185.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADP260116P00190000 | 2024-05-23 12:45PM EDT | 190.00 | 5.50 | 3.00 | 8.00 | 0.00 | - | 3 | 14 | 26.08% |
| ADP260116P00195000 | 2024-06-24 11:40AM EDT | 195.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADP260116P00200000 | 2024-06-06 2:32PM EDT | 200.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADP260116P00210000 | 2024-05-07 12:16PM EDT | 210.00 | 10.00 | 8.80 | 9.90 | 0.00 | - | 2 | 15 | 21.70% |
| ADP260116P00220000 | 2024-06-21 10:34AM EDT | 220.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADP260116P00230000 | 2024-06-20 12:53PM EDT | 230.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADP260116P00240000 | 2024-05-23 12:42PM EDT | 240.00 | 17.10 | 17.30 | 20.00 | 0.00 | - | 2 | 33 | 20.00% |
| ADP260116P00250000 | 2024-06-04 1:21PM EDT | 250.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP260116P00260000 | 2024-05-21 10:13AM EDT | 260.00 | 25.10 | 26.90 | 30.00 | 0.00 | - | 1 | 70 | 19.13% |
| ADP260116P00270000 | 2024-04-29 1:37PM EDT | 270.00 | 35.90 | 35.00 | 38.20 | 0.00 | - | 60 | 30 | 20.56% |
| ADP260116P00280000 | 2023-11-01 12:52PM EDT | 280.00 | 74.00 | 49.10 | 53.50 | 0.00 | - | 1 | 1 | 27.48% |
| ADP260116P00290000 | 2024-03-15 12:01PM EDT | 290.00 | 51.20 | 48.10 | 52.30 | 0.00 | - | 1 | 2 | 20.32% |
© 2024 Yahoo. Todos los derechos reservados.