Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.541,54 +294,66 (+0,52%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517C00110000 | 2024-04-09 3:52PM EDT | 110.00 | 140.80 | 133.00 | 136.80 | 0.00 | - | - | 1 | 0.00% |
| ADP240517C00115000 | 2024-04-09 3:56PM EDT | 115.00 | 135.08 | 128.00 | 132.00 | 0.00 | - | - | 4 | 228.91% |
| ADP240517C00180000 | 2024-01-02 11:43AM EDT | 180.00 | 55.80 | 66.20 | 71.00 | 0.00 | - | - | 2 | 162.99% |
| ADP240517C00185000 | 2024-01-02 4:29PM EDT | 185.00 | 51.70 | 61.50 | 65.60 | 0.00 | - | 10 | 8 | 150.59% |
| ADP240517C00195000 | 2023-12-19 3:39PM EDT | 195.00 | 44.00 | 42.40 | 46.60 | 0.00 | - | 19 | 19 | 0.00% |
| ADP240517C00200000 | 2024-03-01 3:16PM EDT | 200.00 | 51.21 | 49.20 | 53.80 | 0.00 | - | 1 | 7 | 161.91% |
| ADP240517C00210000 | 2024-05-06 12:59PM EDT | 210.00 | 32.20 | 35.10 | 39.10 | 0.00 | - | 1 | 163 | 62.70% |
| ADP240517C00220000 | 2024-05-01 1:42PM EDT | 220.00 | 32.50 | 25.20 | 29.10 | 0.00 | - | 5 | 73 | 83.25% |
| ADP240517C00230000 | 2024-05-08 3:21PM EDT | 230.00 | 13.59 | 15.20 | 19.00 | 0.00 | - | 5 | 299 | 59.67% |
| ADP240517C00235000 | 2024-05-02 1:13PM EDT | 235.00 | 8.40 | 9.70 | 14.00 | 0.00 | - | - | 4 | 48.07% |
| ADP240517C00240000 | 2024-05-10 2:32PM EDT | 240.00 | 7.01 | 6.60 | 8.10 | +1.92 | +37.72% | 3 | 1,978 | 27.53% |
| ADP240517C00242500 | 2024-05-10 11:41AM EDT | 242.50 | 5.00 | 4.90 | 5.30 | +1.85 | +58.73% | 1 | 63 | 18.85% |
| ADP240517C00245000 | 2024-05-10 2:42PM EDT | 245.00 | 2.85 | 2.90 | 3.20 | +0.65 | +29.55% | 9 | 166 | 15.77% |
| ADP240517C00247500 | 2024-05-10 3:40PM EDT | 247.50 | 1.50 | 1.40 | 1.55 | +0.50 | +50.00% | 102 | 234 | 13.56% |
| ADP240517C00250000 | 2024-05-10 3:42PM EDT | 250.00 | 0.63 | 0.55 | 0.70 | +0.21 | +50.00% | 43 | 1,080 | 13.58% |
| ADP240517C00252500 | 2024-05-10 10:49AM EDT | 252.50 | 0.25 | 0.20 | 0.30 | +0.11 | +78.57% | 1 | 25 | 14.11% |
| ADP240517C00255000 | 2024-05-02 10:50AM EDT | 255.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 4 | 17 | 16.46% |
| ADP240517C00257500 | 2024-05-01 10:16AM EDT | 257.50 | 1.50 | 0.05 | 0.50 | 0.00 | - | 6 | 29 | 25.44% |
| ADP240517C00260000 | 2024-05-09 1:07PM EDT | 260.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 8 | 1,031 | 22.27% |
| ADP240517C00262500 | 2024-05-02 9:49AM EDT | 262.50 | 0.47 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 33.30% |
| ADP240517C00265000 | 2024-05-06 12:46PM EDT | 265.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 50 | 39.62% |
| ADP240517C00267500 | 2024-05-06 12:45PM EDT | 267.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 26.66% |
| ADP240517C00270000 | 2024-05-08 11:34AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 672 | 32.42% |
| ADP240517C00275000 | 2024-04-23 3:50PM EDT | 275.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | - | 11 | 34.38% |
| ADP240517C00280000 | 2024-05-02 1:06PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 191 | 39.26% |
| ADP240517C00290000 | 2024-04-02 9:30AM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 25.00% |
| ADP240517C00300000 | 2024-01-12 11:39AM EDT | 300.00 | 0.20 | 0.10 | 1.60 | 0.00 | - | 2 | 5 | 89.84% |
| ADP240517C00310000 | 2023-11-01 10:12AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADP240517C00330000 | 2023-11-15 4:50PM EDT | 330.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 129.25% |
| ADP240517C00340000 | 2023-11-14 12:40PM EDT | 340.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 1 | 124.81% |
| ADP240517C00350000 | 2023-11-13 1:30PM EDT | 350.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 148.97% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00110000 | 2024-03-11 3:01PM EDT | 110.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 301.07% |
| ADP240517P00115000 | 2024-04-23 12:39PM EDT | 115.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 286.04% |
| ADP240517P00135000 | 2024-02-29 11:21AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 210.94% |
| ADP240517P00140000 | 2024-01-22 10:54AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 199.41% |
| ADP240517P00145000 | 2024-03-15 9:35AM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 188.48% |
| ADP240517P00150000 | 2024-02-26 11:37AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 177.73% |
| ADP240517P00155000 | 2024-01-17 11:05AM EDT | 155.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 167.38% |
| ADP240517P00160000 | 2024-04-15 12:18PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 112.50% |
| ADP240517P00165000 | 2023-11-24 1:05PM EDT | 165.00 | 0.90 | 0.30 | 1.35 | 0.00 | - | 1 | 2 | 169.34% |
| ADP240517P00170000 | 2024-04-19 10:02AM EDT | 170.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 12 | 166.60% |
| ADP240517P00175000 | 2024-01-24 3:24PM EDT | 175.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 143.60% |
| ADP240517P00180000 | 2024-05-06 3:11PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 84.38% |
| ADP240517P00185000 | 2024-03-27 9:39AM EDT | 185.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 110.55% |
| ADP240517P00190000 | 2024-05-02 10:05AM EDT | 190.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 40 | 88.09% |
| ADP240517P00195000 | 2024-02-13 4:54PM EDT | 195.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 10 | 76 | 88.28% |
| ADP240517P00200000 | 2024-05-01 11:23AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 192 | 58.20% |
| ADP240517P00210000 | 2024-05-01 3:02PM EDT | 210.00 | 0.53 | 0.00 | 1.35 | 0.00 | - | 31 | 249 | 76.76% |
| ADP240517P00215000 | 2024-05-01 11:04AM EDT | 215.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 67.77% |
| ADP240517P00220000 | 2024-05-07 1:48PM EDT | 220.00 | 0.10 | 0.00 | 0.50 | -0.25 | -71.43% | 2 | 602 | 54.88% |
| ADP240517P00225000 | 2024-05-06 9:36AM EDT | 225.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 42.73% |
| ADP240517P00227500 | 2024-05-07 1:48PM EDT | 227.50 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 40.92% |
| ADP240517P00230000 | 2024-05-10 10:07AM EDT | 230.00 | 0.05 | 0.00 | 0.60 | -0.20 | -80.00% | 1 | 791 | 39.45% |
| ADP240517P00232500 | 2024-05-09 2:09PM EDT | 232.50 | 0.05 | 0.00 | 0.55 | -0.10 | -66.67% | 1 | 49 | 34.11% |
| ADP240517P00235000 | 2024-05-09 12:29PM EDT | 235.00 | 0.08 | 0.00 | 1.35 | -0.12 | -60.00% | 1 | 36 | 39.81% |
| ADP240517P00237500 | 2024-05-10 9:43AM EDT | 237.50 | 0.20 | 0.05 | 1.40 | -0.15 | -42.86% | 2 | 49 | 34.83% |
| ADP240517P00240000 | 2024-05-10 3:21PM EDT | 240.00 | 0.21 | 0.10 | 0.30 | -0.49 | -70.00% | 12 | 1,025 | 16.65% |
| ADP240517P00242500 | 2024-05-10 2:12PM EDT | 242.50 | 0.50 | 0.30 | 0.55 | -1.15 | -69.70% | 56 | 135 | 14.99% |
| ADP240517P00245000 | 2024-05-10 3:35PM EDT | 245.00 | 1.00 | 0.70 | 0.95 | -0.89 | -47.09% | 79 | 74 | 12.67% |
| ADP240517P00247500 | 2024-05-10 3:38PM EDT | 247.50 | 1.95 | 1.70 | 2.00 | -2.05 | -51.25% | 14 | 165 | 12.16% |
| ADP240517P00250000 | 2024-05-10 11:27AM EDT | 250.00 | 4.11 | 3.30 | 5.20 | -6.09 | -59.71% | 1 | 372 | 24.79% |
| ADP240517P00252500 | 2024-05-01 3:54PM EDT | 252.50 | 6.70 | 4.80 | 6.70 | 0.00 | - | 7 | 2 | 22.46% |
| ADP240517P00255000 | 2024-04-23 9:50AM EDT | 255.00 | 10.60 | 6.20 | 9.30 | 0.00 | - | - | 0 | 28.66% |
| ADP240517P00257500 | 2024-04-23 9:45AM EDT | 257.50 | 11.90 | 8.70 | 12.40 | 0.00 | - | - | 4 | 39.67% |
| ADP240517P00260000 | 2024-05-08 3:07PM EDT | 260.00 | 18.06 | 11.20 | 15.10 | 0.00 | - | 21 | 86 | 46.68% |
| ADP240517P00270000 | 2024-04-16 3:11PM EDT | 270.00 | 25.32 | 21.70 | 25.10 | 0.00 | - | 1 | 0 | 65.09% |
| ADP240517P00280000 | 2023-12-14 11:14AM EDT | 280.00 | 42.00 | 41.50 | 46.40 | 0.00 | - | - | 0 | 164.10% |
© 2024 Yahoo. Todos los derechos reservados.