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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240802C00230000 | 2024-07-19 12:45PM EDT | 230.00 | 17.55 | 21.90 | 24.40 | 0.00 | - | 2 | 2 | 65.89% |
| ADP240802C00235000 | 2024-07-24 9:32AM EDT | 235.00 | 14.80 | 18.40 | 20.60 | 0.00 | - | 2 | 6 | 56.59% |
| ADP240802C00237500 | 2024-07-15 10:29AM EDT | 237.50 | 7.50 | 16.30 | 18.30 | 0.00 | - | 3 | 3 | 54.37% |
| ADP240802C00240000 | 2024-07-26 12:56PM EDT | 240.00 | 14.80 | 14.00 | 16.30 | +2.49 | +20.23% | 3 | 45 | 52.08% |
| ADP240802C00242500 | 2024-07-26 3:07PM EDT | 242.50 | 11.80 | 12.00 | 14.20 | +3.10 | +35.63% | 2 | 39 | 50.07% |
| ADP240802C00245000 | 2024-07-25 2:00PM EDT | 245.00 | 9.80 | 10.10 | 11.00 | 0.00 | - | 1 | 24 | 46.95% |
| ADP240802C00247500 | 2024-07-25 10:11AM EDT | 247.50 | 8.40 | 8.30 | 10.30 | -1.60 | -16.00% | 2 | 16 | 53.80% |
| ADP240802C00250000 | 2024-07-26 3:52PM EDT | 250.00 | 7.00 | 6.80 | 7.50 | -0.10 | -1.41% | 18 | 507 | 43.73% |
| ADP240802C00252500 | 2024-07-26 11:25AM EDT | 252.50 | 5.90 | 5.40 | 6.20 | +0.25 | +4.42% | 8 | 92 | 43.82% |
| ADP240802C00255000 | 2024-07-26 1:43PM EDT | 255.00 | 4.70 | 4.20 | 4.90 | -0.56 | -10.65% | 15 | 65 | 42.74% |
| ADP240802C00257500 | 2024-07-26 3:52PM EDT | 257.50 | 3.20 | 3.30 | 3.90 | -0.80 | -20.00% | 25 | 170 | 42.64% |
| ADP240802C00260000 | 2024-07-25 11:51AM EDT | 260.00 | 2.80 | 2.45 | 3.00 | 0.00 | - | 2 | 38 | 42.10% |
| ADP240802C00262500 | 2024-07-26 1:02PM EDT | 262.50 | 2.40 | 1.80 | 2.25 | +1.40 | +140.00% | 3 | 102 | 41.53% |
| ADP240802C00265000 | 2024-07-22 10:48AM EDT | 265.00 | 0.80 | 1.35 | 1.70 | 0.00 | - | 1 | 45 | 41.53% |
| ADP240802C00270000 | 2024-07-24 10:54AM EDT | 270.00 | 0.48 | 0.70 | 1.00 | 0.00 | - | 1 | 10 | 42.51% |
| ADP240802C00272500 | 2024-07-26 11:29AM EDT | 272.50 | 0.95 | 0.50 | 0.80 | -0.08 | -7.77% | 2 | - | 43.60% |
| ADP240802C00275000 | 2024-07-22 2:47PM EDT | 275.00 | 0.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 44.85% |
| ADP240802C00285000 | 2024-07-26 12:33PM EDT | 285.00 | 0.42 | 0.00 | 0.90 | -0.08 | -16.00% | 1 | 6 | 53.86% |
| ADP240802C00300000 | 2024-07-26 1:55PM EDT | 300.00 | 0.20 | 0.05 | 0.95 | +0.10 | +100.00% | 178 | 14 | 72.71% |
| ADP240802C00315000 | 2024-07-16 2:26PM EDT | 315.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 103.32% |
| ADP240802C00330000 | 2024-07-26 9:30AM EDT | 330.00 | 0.15 | 0.00 | 0.75 | +0.10 | +200.00% | 1 | 11 | 98.54% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240802P00140000 | 2024-07-15 9:30AM EDT | 140.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 226.47% |
| ADP240802P00150000 | 2024-07-16 11:22AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 16 | 26 | 203.03% |
| ADP240802P00155000 | 2024-07-19 11:24AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 79 | 89 | 145.31% |
| ADP240802P00160000 | 2024-07-22 1:08PM EDT | 160.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 31 | 108 | 180.96% |
| ADP240802P00165000 | 2024-07-22 1:10PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 101 | 170.41% |
| ADP240802P00175000 | 2024-07-23 10:22AM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 150.10% |
| ADP240802P00180000 | 2024-07-23 12:48PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 51 | 89.84% |
| ADP240802P00210000 | 2024-07-08 10:28AM EDT | 210.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 1 | 76.56% |
| ADP240802P00215000 | 2024-07-08 2:22PM EDT | 215.00 | 0.95 | 0.10 | 1.20 | 0.00 | - | 1 | 6 | 75.64% |
| ADP240802P00220000 | 2024-07-22 11:06AM EDT | 220.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 1 | 11 | 57.96% |
| ADP240802P00222500 | 2024-07-19 1:28PM EDT | 222.50 | 0.60 | 0.15 | 1.65 | 0.00 | - | 1 | 1 | 67.77% |
| ADP240802P00225000 | 2024-07-26 3:52PM EDT | 225.00 | 0.40 | 0.10 | 0.60 | -0.17 | -29.82% | 11 | 25 | 50.88% |
| ADP240802P00227500 | 2024-07-17 10:12AM EDT | 227.50 | 0.65 | 0.25 | 0.60 | 0.00 | - | 2 | 2 | 52.93% |
| ADP240802P00230000 | 2024-07-24 9:41AM EDT | 230.00 | 0.98 | 0.50 | 0.70 | 0.00 | - | 1 | 31 | 50.54% |
| ADP240802P00232500 | 2024-07-26 3:14PM EDT | 232.50 | 0.75 | 0.65 | 0.85 | -0.35 | -31.82% | 2 | 15 | 48.61% |
| ADP240802P00235000 | 2024-07-26 3:27PM EDT | 235.00 | 0.90 | 0.85 | 1.10 | -0.35 | -28.00% | 20 | 134 | 47.56% |
| ADP240802P00237500 | 2024-07-25 10:06AM EDT | 237.50 | 1.25 | 0.70 | 1.35 | 0.00 | - | 1 | 12 | 45.75% |
| ADP240802P00240000 | 2024-07-25 10:06AM EDT | 240.00 | 1.71 | 1.05 | 1.70 | +0.06 | +3.64% | 1 | 36 | 44.35% |
| ADP240802P00242500 | 2024-07-24 3:54PM EDT | 242.50 | 3.50 | 0.75 | 2.25 | 0.00 | - | 2 | 11 | 43.99% |
| ADP240802P00245000 | 2024-07-26 2:01PM EDT | 245.00 | 2.65 | 1.30 | 2.90 | -0.95 | -26.39% | 7 | 30 | 43.41% |
| ADP240802P00247500 | 2024-07-26 10:55AM EDT | 247.50 | 3.40 | 3.00 | 3.70 | -0.89 | -20.75% | 9 | 13 | 42.92% |
| ADP240802P00250000 | 2024-07-26 12:56PM EDT | 250.00 | 4.40 | 4.00 | 4.70 | -2.30 | -34.33% | 8 | 7 | 42.79% |
| ADP240802P00252500 | 2024-07-26 3:36PM EDT | 252.50 | 5.70 | 5.10 | 5.80 | -0.60 | -9.52% | 5 | 6 | 42.18% |
| ADP240802P00255000 | 2024-07-26 11:29AM EDT | 255.00 | 7.10 | 6.40 | 7.10 | -0.95 | -11.80% | 9 | 0 | 41.81% |
| ADP240802P00260000 | 2024-06-28 9:48AM EDT | 260.00 | 21.17 | 9.50 | 10.30 | 0.00 | - | 1 | 2 | 41.87% |
| ADP240802P00265000 | 2024-06-25 9:32AM EDT | 265.00 | 16.11 | 12.60 | 16.10 | 0.00 | - | - | 0 | 59.89% |
© 2024 Yahoo. Todos los derechos reservados.