Mercados españoles cerrados en 1 hr 40 mins
IBEX 35
11.043,30 -109,70 (-0,98%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0768 +0,0016 (+0,15%) Petróleo Brent
83,72 +0,14 (+0,17%) Oro
2.326,20 +3,90 (+0,17%) Bitcoin EUR
56.771,60 -840,04 (-1,46%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:50AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117C00105000 | 2024-03-08 1:45PM EDT | 105.00 | 139.66 | 139.60 | 143.30 | 0.00 | - | 1 | 6 | 65.32% |
| ADP250117C00110000 | 2024-03-05 10:42AM EDT | 110.00 | 133.67 | 135.50 | 139.40 | 0.00 | - | 1 | 6 | 67.76% |
| ADP250117C00115000 | 2024-03-04 3:19PM EDT | 115.00 | 129.97 | 129.80 | 134.00 | 0.00 | - | 5 | 5 | 61.65% |
| ADP250117C00120000 | 2022-09-16 1:40PM EDT | 120.00 | 118.50 | 112.00 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| ADP250117C00125000 | 2024-02-27 11:27AM EDT | 125.00 | 127.70 | 124.50 | 129.40 | 0.00 | - | 1 | 3 | 75.07% |
| ADP250117C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 105.84 | 102.20 | 107.00 | 0.00 | - | 2 | 2 | 48.15% |
| ADP250117C00145000 | 2023-09-08 10:28AM EDT | 145.00 | 111.00 | 105.50 | 109.30 | 0.00 | - | 1 | 0 | 62.96% |
| ADP250117C00150000 | 2023-09-26 10:33AM EDT | 150.00 | 95.00 | 74.10 | 78.10 | 0.00 | - | 1 | 9 | 0.00% |
| ADP250117C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 93.68 | 87.60 | 91.40 | 0.00 | - | 1 | 0 | 38.40% |
| ADP250117C00160000 | 2023-06-13 1:13PM EDT | 160.00 | 70.73 | 73.50 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADP250117C00170000 | 2024-04-25 1:22PM EDT | 170.00 | 80.75 | 74.50 | 78.70 | 0.00 | - | 4 | 63 | 39.22% |
| ADP250117C00175000 | 2023-12-05 11:05AM EDT | 175.00 | 64.27 | 65.50 | 67.30 | 0.00 | - | 61 | 62 | 0.00% |
| ADP250117C00180000 | 2024-03-18 10:01AM EDT | 180.00 | 69.85 | 66.00 | 70.00 | 0.00 | - | 1 | 81 | 37.71% |
| ADP250117C00185000 | 2023-06-16 2:18PM EDT | 185.00 | 52.90 | 56.40 | 60.00 | 0.00 | - | 1 | 2 | 20.35% |
| ADP250117C00190000 | 2024-03-05 12:31PM EDT | 190.00 | 59.63 | 56.50 | 58.90 | 0.00 | - | 40 | 47 | 30.52% |
| ADP250117C00195000 | 2024-04-08 11:01AM EDT | 195.00 | 57.90 | 51.70 | 54.10 | 0.00 | - | 5 | 12 | 28.74% |
| ADP250117C00200000 | 2024-05-02 12:57PM EDT | 200.00 | 48.20 | 48.40 | 51.00 | 0.00 | - | 4 | 150 | 30.24% |
| ADP250117C00210000 | 2024-04-22 10:14AM EDT | 210.00 | 44.60 | 39.80 | 42.10 | 0.00 | - | 1 | 305 | 27.39% |
| ADP250117C00220000 | 2024-04-18 2:15PM EDT | 220.00 | 34.75 | 31.90 | 33.80 | 0.00 | - | 5 | 262 | 25.07% |
| ADP250117C00230000 | 2024-04-17 1:36PM EDT | 230.00 | 28.90 | 25.50 | 27.50 | 0.00 | - | 37 | 205 | 24.85% |
| ADP250117C00240000 | 2024-05-07 2:02PM EDT | 240.00 | 20.80 | 19.40 | 21.10 | 0.00 | - | 2 | 194 | 23.50% |
| ADP250117C00250000 | 2024-05-08 11:27AM EDT | 250.00 | 13.54 | 14.20 | 15.90 | 0.00 | - | 140 | 960 | 22.70% |
| ADP250117C00260000 | 2024-05-07 12:19PM EDT | 260.00 | 10.18 | 9.00 | 12.00 | 0.00 | - | 5 | 741 | 22.50% |
| ADP250117C00270000 | 2024-05-08 9:36AM EDT | 270.00 | 7.10 | 5.50 | 7.60 | 0.00 | - | 1 | 1,219 | 20.56% |
| ADP250117C00280000 | 2024-05-08 10:59AM EDT | 280.00 | 4.10 | 3.60 | 4.60 | 0.00 | - | 13 | 852 | 19.25% |
| ADP250117C00290000 | 2024-05-06 2:54PM EDT | 290.00 | 2.66 | 2.45 | 2.90 | 0.00 | - | 3 | 455 | 18.83% |
| ADP250117C00300000 | 2024-05-08 10:59AM EDT | 300.00 | 1.65 | 1.50 | 2.10 | 0.00 | - | 11 | 879 | 19.36% |
| ADP250117C00310000 | 2024-05-08 11:23AM EDT | 310.00 | 1.02 | 0.95 | 1.30 | 0.00 | - | 12 | 101 | 19.13% |
| ADP250117C00320000 | 2024-05-03 1:24PM EDT | 320.00 | 0.70 | 0.40 | 0.95 | 0.00 | - | 1 | 314 | 19.66% |
| ADP250117C00330000 | 2024-04-01 12:53PM EDT | 330.00 | 1.00 | 0.80 | 1.15 | 0.00 | - | 2 | 38 | 22.21% |
| ADP250117C00340000 | 2024-01-24 3:23PM EDT | 340.00 | 0.60 | 0.95 | 1.20 | 0.00 | - | 4 | 21 | 24.09% |
| ADP250117C00350000 | 2024-02-02 4:08PM EDT | 350.00 | 1.10 | 0.25 | 1.85 | 0.00 | - | 4 | 43 | 28.12% |
| ADP250117C00360000 | 2023-08-10 9:30AM EDT | 360.00 | 3.00 | 0.15 | 3.70 | 0.00 | - | 2 | 74 | 35.05% |
| ADP250117C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.63 | 0.05 | 0.80 | 0.00 | - | 2 | 32 | 26.66% |
| ADP250117C00380000 | 2023-08-22 10:57AM EDT | 380.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 1 | 20 | 32.22% |
| ADP250117C00390000 | 2023-10-25 9:32AM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP250117C00400000 | 2023-11-08 4:19PM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 486 | 30.25% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117P00105000 | 2024-04-30 12:56PM EDT | 105.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 7 | 82 | 53.00% |
| ADP250117P00110000 | 2023-10-06 10:07AM EDT | 110.00 | 0.61 | 0.30 | 1.95 | 0.00 | - | 3 | 26 | 54.11% |
| ADP250117P00115000 | 2024-05-09 9:30AM EDT | 115.00 | 0.15 | 0.10 | 2.40 | +0.05 | +50.00% | 6 | 29 | 52.45% |
| ADP250117P00120000 | 2024-04-12 11:12AM EDT | 120.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 45.39% |
| ADP250117P00125000 | 2024-04-30 12:56PM EDT | 125.00 | 0.40 | 0.10 | 2.15 | 0.00 | - | 7 | 16 | 53.00% |
| ADP250117P00130000 | 2024-01-17 3:20PM EDT | 130.00 | 0.81 | 0.00 | 1.80 | 0.00 | - | 4 | 7 | 48.39% |
| ADP250117P00135000 | 2023-06-13 3:58PM EDT | 135.00 | 2.55 | 1.00 | 4.10 | 0.00 | - | 1 | 3 | 56.20% |
| ADP250117P00140000 | 2023-06-22 10:23AM EDT | 140.00 | 2.75 | 0.60 | 2.80 | 0.00 | - | 34 | 20 | 48.27% |
| ADP250117P00145000 | 2024-02-26 2:57PM EDT | 145.00 | 0.90 | 0.15 | 1.95 | 0.00 | - | 1 | 103 | 41.93% |
| ADP250117P00150000 | 2024-04-25 3:38PM EDT | 150.00 | 0.80 | 0.35 | 0.95 | 0.00 | - | 150 | 172 | 34.06% |
| ADP250117P00155000 | 2024-01-23 2:34PM EDT | 155.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 10 | 32.74% |
| ADP250117P00160000 | 2024-04-12 9:50AM EDT | 160.00 | 1.10 | 0.45 | 1.10 | 0.00 | - | 1 | 199 | 31.09% |
| ADP250117P00165000 | 2024-03-11 2:15PM EDT | 165.00 | 1.29 | 0.55 | 2.45 | 0.00 | - | 1 | 44 | 35.13% |
| ADP250117P00170000 | 2024-04-17 3:39PM EDT | 170.00 | 1.59 | 0.65 | 1.40 | 0.00 | - | 5 | 73 | 28.80% |
| ADP250117P00175000 | 2024-03-27 12:02PM EDT | 175.00 | 1.37 | 1.50 | 1.80 | 0.00 | - | 2 | 219 | 28.56% |
| ADP250117P00180000 | 2024-04-01 2:05PM EDT | 180.00 | 1.85 | 0.55 | 1.45 | 0.00 | - | 2 | 93 | 25.26% |
| ADP250117P00185000 | 2024-05-07 9:32AM EDT | 185.00 | 1.65 | 1.55 | 2.30 | 0.00 | - | 1 | 65 | 26.39% |
| ADP250117P00190000 | 2024-05-01 1:44PM EDT | 190.00 | 1.82 | 1.50 | 2.45 | 0.00 | - | 11 | 114 | 24.88% |
| ADP250117P00195000 | 2024-04-22 1:05PM EDT | 195.00 | 3.25 | 1.95 | 2.85 | 0.00 | - | 9 | 1,375 | 24.01% |
| ADP250117P00200000 | 2024-05-08 9:44AM EDT | 200.00 | 2.90 | 2.25 | 2.95 | 0.00 | - | 1 | 324 | 22.28% |
| ADP250117P00210000 | 2024-05-07 11:57AM EDT | 210.00 | 4.10 | 3.20 | 4.30 | 0.00 | - | 15 | 624 | 21.08% |
| ADP250117P00220000 | 2024-05-07 10:14AM EDT | 220.00 | 6.00 | 5.40 | 6.30 | 0.00 | - | 15 | 999 | 20.10% |
| ADP250117P00230000 | 2024-05-07 10:01AM EDT | 230.00 | 8.40 | 8.30 | 8.90 | 0.00 | - | 12 | 1,265 | 18.97% |
| ADP250117P00240000 | 2024-05-08 11:18AM EDT | 240.00 | 12.70 | 11.80 | 13.00 | 0.00 | - | 1 | 531 | 18.67% |
| ADP250117P00250000 | 2024-05-08 11:27AM EDT | 250.00 | 17.53 | 16.30 | 17.60 | 0.00 | - | 140 | 813 | 17.69% |
| ADP250117P00260000 | 2024-04-26 3:55PM EDT | 260.00 | 23.70 | 20.40 | 23.00 | 0.00 | - | 5 | 317 | 16.35% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 270.00 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 13.12% |
| ADP250117P00280000 | 2023-10-12 2:07PM EDT | 280.00 | 37.39 | 50.70 | 55.00 | 0.00 | - | 2 | 0 | 39.43% |
| ADP250117P00290000 | 2022-10-31 3:03PM EDT | 290.00 | 60.30 | 44.10 | 48.90 | 0.00 | - | - | 1 | 19.32% |
| ADP250117P00330000 | 2022-11-03 2:38PM EDT | 330.00 | 93.50 | 66.50 | 71.00 | 0.00 | - | - | 4 | 0.00% |
| ADP250117P00350000 | 2022-11-02 1:53PM EDT | 350.00 | 106.20 | 81.50 | 86.50 | 0.00 | - | - | 3 | 0.00% |
| ADP250117P00400000 | 2023-06-01 9:43AM EDT | 400.00 | 191.20 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 76.63% |
© 2024 Yahoo. Todos los derechos reservados.