Mercados españoles cerrados en 7 hrs 15 min
IBEX 35
11.034,80 -118,20 (-1,06%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0734 -0,0017 (-0,16%) Petróleo Brent
84,15 +0,57 (+0,68%) Oro
2.317,10 -5,20 (-0,22%) Bitcoin EUR
56.976,70 -906,43 (-1,57%)
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240517C00115000 | 2024-04-09 3:56PM EDT | 115.00 | 135.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240517C00180000 | 2024-01-02 11:43AM EDT | 180.00 | 55.80 | 66.20 | 71.00 | 0.00 | - | - | 2 | 196.88% |
| ADP240517C00185000 | 2024-01-02 4:29PM EDT | 185.00 | 51.70 | 61.50 | 65.60 | 0.00 | - | 10 | 8 | 183.57% |
| 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 | 175.61% |
| ADP240517C00210000 | 2024-05-06 12:59PM EDT | 210.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240517C00220000 | 2024-05-01 1:42PM EDT | 220.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP240517C00230000 | 2024-05-08 3:21PM EDT | 230.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP240517C00235000 | 2024-05-02 1:13PM EDT | 235.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240517C00240000 | 2024-05-08 10:17AM EDT | 240.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240517C00242500 | 2024-05-08 12:27PM EDT | 242.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADP240517C00245000 | 2024-05-08 2:14PM EDT | 245.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADP240517C00247500 | 2024-05-07 3:58PM EDT | 247.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADP240517C00250000 | 2024-05-08 3:57PM EDT | 250.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| ADP240517C00252500 | 2024-05-08 1:14PM EDT | 252.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADP240517C00255000 | 2024-05-02 10:50AM EDT | 255.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADP240517C00257500 | 2024-05-01 10:16AM EDT | 257.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADP240517C00260000 | 2024-05-08 12:19PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADP240517C00262500 | 2024-05-02 9:49AM EDT | 262.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADP240517C00265000 | 2024-05-06 12:46PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADP240517C00267500 | 2024-05-06 12:45PM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP240517C00270000 | 2024-05-08 11:34AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADP240517C00275000 | 2024-04-23 3:50PM EDT | 275.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADP240517C00280000 | 2024-05-02 1:06PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| 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 | 84.47% |
| 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 | 119.17% |
| ADP240517C00340000 | 2023-11-14 12:40PM EDT | 340.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 1 | 114.80% |
| ADP240517C00350000 | 2023-11-13 1:30PM EDT | 350.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 136.43% |
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 | 261.43% |
| ADP240517P00115000 | 2024-04-23 12:39PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADP240517P00135000 | 2024-02-29 11:21AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 182.03% |
| ADP240517P00140000 | 2024-01-22 10:54AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 171.88% |
| ADP240517P00145000 | 2024-03-15 9:35AM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 162.11% |
| ADP240517P00150000 | 2024-02-26 11:37AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 152.73% |
| ADP240517P00155000 | 2024-01-17 11:05AM EDT | 155.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 143.55% |
| ADP240517P00160000 | 2024-04-15 12:18PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADP240517P00165000 | 2023-11-24 1:05PM EDT | 165.00 | 0.90 | 0.30 | 1.35 | 0.00 | - | 1 | 2 | 144.78% |
| ADP240517P00170000 | 2024-04-19 10:02AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP240517P00175000 | 2024-01-24 3:24PM EDT | 175.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 122.07% |
| ADP240517P00180000 | 2024-05-06 3:11PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP240517P00185000 | 2024-03-27 9:39AM EDT | 185.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 93.07% |
| ADP240517P00190000 | 2024-05-02 10:05AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240517P00195000 | 2024-02-13 4:54PM EDT | 195.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 10 | 76 | 73.54% |
| ADP240517P00200000 | 2024-05-01 11:23AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240517P00210000 | 2024-05-01 3:02PM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ADP240517P00215000 | 2024-05-01 11:04AM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP240517P00220000 | 2024-05-07 1:48PM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADP240517P00225000 | 2024-05-06 9:36AM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP240517P00227500 | 2024-05-07 1:48PM EDT | 227.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADP240517P00230000 | 2024-05-08 3:02PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP240517P00232500 | 2024-05-08 10:17AM EDT | 232.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADP240517P00235000 | 2024-05-08 10:33AM EDT | 235.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADP240517P00237500 | 2024-05-08 10:33AM EDT | 237.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADP240517P00240000 | 2024-05-08 10:46AM EDT | 240.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADP240517P00242500 | 2024-05-07 3:40PM EDT | 242.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| ADP240517P00245000 | 2024-05-08 9:47AM EDT | 245.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240517P00247500 | 2024-05-07 2:53PM EDT | 247.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP240517P00250000 | 2024-05-03 9:58AM EDT | 250.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240517P00252500 | 2024-05-01 3:54PM EDT | 252.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADP240517P00255000 | 2024-04-23 9:50AM EDT | 255.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240517P00257500 | 2024-04-23 9:45AM EDT | 257.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240517P00260000 | 2024-05-08 3:07PM EDT | 260.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADP240517P00270000 | 2024-04-16 3:11PM EDT | 270.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240517P00280000 | 2023-12-14 11:14AM EDT | 280.00 | 42.00 | 41.50 | 46.40 | 0.00 | - | - | 0 | 124.04% |
© 2024 Yahoo. Todos los derechos reservados.