U.S. markets closed
F S&P 500
5,370.00 +4.00 (+0.07%) F Dow Jones
38,899.00 +15.00 (+0.04%) F Nasdaq
19,093.25 +19.00 (+0.10%) E-mini Russell 2000 Index Futur
2,067.30 -1.40 (-0.07%) Petróleo
74.44 +0.37 (+0.50%) Oro
2,374.50 -1.00 (-0.04%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240607C00235000 | 2024-05-13 12:23PM EDT | 235.00 | 15.34 | 8.80 | 13.00 | 0.00 | - | 1 | 1 | 86.91% |
| ADP240607C00240000 | 2024-06-03 12:05PM EDT | 240.00 | 4.02 | 5.40 | 7.90 | 0.00 | - | 1 | 3 | 61.67% |
| ADP240607C00242500 | 2024-06-05 11:09AM EDT | 242.50 | 3.30 | 2.20 | 5.60 | -0.20 | -5.71% | 4 | 18 | 51.78% |
| ADP240607C00245000 | 2024-06-05 12:22PM EDT | 245.00 | 1.30 | 1.75 | 2.00 | -1.15 | -46.94% | 10 | 35 | 21.80% |
| ADP240607C00247500 | 2024-06-05 2:29PM EDT | 247.50 | 0.52 | 0.55 | 0.80 | -0.58 | -52.73% | 11 | 42 | 20.68% |
| ADP240607C00250000 | 2024-06-05 12:15PM EDT | 250.00 | 0.15 | 0.10 | 0.20 | -0.29 | -65.91% | 2 | 256 | 19.24% |
| ADP240607C00252500 | 2024-06-05 3:57PM EDT | 252.50 | 0.08 | 0.05 | 0.15 | -0.16 | -66.67% | 1 | 23 | 25.05% |
| ADP240607C00255000 | 2024-06-04 3:35PM EDT | 255.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 155 | 35.84% |
| ADP240607C00257500 | 2024-06-05 3:50PM EDT | 257.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 111 | 51.07% |
| ADP240607C00260000 | 2024-06-05 10:59AM EDT | 260.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 20 | 28 | 58.50% |
| ADP240607C00262500 | 2024-06-04 3:36PM EDT | 262.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 5 | 71.09% |
| ADP240607C00265000 | 2024-06-04 12:34PM EDT | 265.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 30 | 78.32% |
| ADP240607C00267500 | 2024-06-04 10:32AM EDT | 267.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| ADP240607C00270000 | 2024-06-03 10:59AM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 65.43% |
| ADP240607C00272500 | 2024-06-03 11:03AM EDT | 272.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 21 | 98.73% |
| ADP240607C00275000 | 2024-06-03 12:04PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 105.18% |
| ADP240607C00280000 | 2024-06-03 10:09AM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 13 | 117.68% |
| ADP240607C00285000 | 2024-05-28 12:07PM EDT | 285.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 144.53% |
| ADP240607C00290000 | 2024-05-28 12:08PM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 141.21% |
| ADP240607C00300000 | 2024-05-21 3:53PM EDT | 300.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 163.18% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240607P00200000 | 2024-05-29 10:42AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 40 | 115.63% |
| ADP240607P00205000 | 2024-05-21 3:54PM EDT | 205.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 1 | 175.49% |
| ADP240607P00210000 | 2024-05-31 10:39AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 83.59% |
| ADP240607P00215000 | 2024-06-03 12:04PM EDT | 215.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 39 | 40 | 139.01% |
| ADP240607P00220000 | 2024-06-05 9:53AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 50 | 1 | 60.94% |
| ADP240607P00222500 | 2024-06-04 2:23PM EDT | 222.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| ADP240607P00225000 | 2024-05-28 11:20AM EDT | 225.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 102.44% |
| ADP240607P00227500 | 2024-05-31 11:22AM EDT | 227.50 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 93.85% |
| ADP240607P00230000 | 2024-06-04 3:29PM EDT | 230.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 416 | 57.03% |
| ADP240607P00232500 | 2024-05-31 1:25PM EDT | 232.50 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 58.89% |
| ADP240607P00235000 | 2024-06-04 3:28PM EDT | 235.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 171 | 512 | 39.94% |
| ADP240607P00237500 | 2024-06-04 11:30AM EDT | 237.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 32.42% |
| ADP240607P00240000 | 2024-06-04 2:59PM EDT | 240.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 21 | 26.22% |
| ADP240607P00242500 | 2024-06-05 3:37PM EDT | 242.50 | 0.50 | 0.35 | 0.45 | +0.15 | +42.86% | 39 | 70 | 21.88% |
| ADP240607P00245000 | 2024-06-05 3:54PM EDT | 245.00 | 1.05 | 0.85 | 1.10 | -0.23 | -17.97% | 37 | 44 | 20.12% |
| ADP240607P00247500 | 2024-06-05 12:01PM EDT | 247.50 | 2.60 | 1.20 | 2.55 | -2.17 | -45.49% | 6 | 22 | 21.14% |
| ADP240607P00250000 | 2024-06-05 3:52PM EDT | 250.00 | 4.92 | 3.70 | 5.10 | -1.68 | -25.45% | 1 | 4 | 33.18% |
| ADP240607P00252500 | 2024-05-23 12:19PM EDT | 252.50 | 2.50 | 4.70 | 8.40 | 0.00 | - | - | 0 | 57.30% |
| ADP240607P00255000 | 2024-05-24 11:34AM EDT | 255.00 | 5.76 | 7.20 | 11.40 | 0.00 | - | 1 | 1 | 76.15% |
© 2024 Yahoo. Todos los derechos reservados.