Mercados españoles abiertos en 3 hrs 45 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,91 +0,33 (+0,39%) Bitcoin EUR
57.289,09 -1.100,19 (-1,88%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 106.76 | 103.00 | 108.00 | 0.00 | - | - | 2 | 44.45% |
| ADP250620C00210000 | 2024-03-22 10:10AM EDT | 210.00 | 52.96 | 47.40 | 51.40 | 0.00 | - | 1 | 1 | 34.03% |
| ADP250620C00220000 | 2024-03-14 3:08PM EDT | 220.00 | 41.40 | 41.60 | 44.40 | 0.00 | - | 14 | 14 | 32.55% |
| ADP250620C00230000 | 2024-04-18 11:49AM EDT | 230.00 | 35.00 | 31.30 | 33.00 | 0.00 | - | - | 1 | 26.16% |
| ADP250620C00250000 | 2024-03-26 11:48AM EDT | 250.00 | 24.80 | 24.00 | 25.50 | 0.00 | - | 4 | 4 | 27.88% |
| ADP250620C00260000 | 2024-04-30 11:58AM EDT | 260.00 | 18.10 | 16.20 | 17.10 | 0.00 | - | 6 | 88 | 23.34% |
| ADP250620C00270000 | 2024-04-30 12:12PM EDT | 270.00 | 14.30 | 12.30 | 13.20 | 0.00 | - | 5 | 431 | 22.60% |
| ADP250620C00280000 | 2024-05-08 3:57PM EDT | 280.00 | 9.40 | 9.00 | 10.20 | +0.24 | +2.62% | 68 | 13 | 22.19% |
| ADP250620C00290000 | 2024-03-27 3:39PM EDT | 290.00 | 10.20 | 8.10 | 9.00 | 0.00 | - | 3 | 6 | 23.28% |
| ADP250620C00300000 | 2024-04-02 3:06PM EDT | 300.00 | 7.50 | 5.10 | 5.90 | 0.00 | - | 3 | 62 | 21.59% |
| ADP250620C00310000 | 2024-04-04 12:48PM EDT | 310.00 | 5.40 | 3.20 | 3.90 | 0.00 | - | 3 | 3 | 20.54% |
| ADP250620C00320000 | 2024-04-22 3:05PM EDT | 320.00 | 4.35 | 2.25 | 2.95 | 0.00 | - | 1 | 171 | 20.57% |
| ADP250620C00360000 | 2024-03-12 12:22PM EDT | 360.00 | 1.25 | 1.10 | 3.00 | 0.00 | - | 124 | 235 | 26.51% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620P00130000 | 2024-03-26 11:49AM EDT | 130.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 49.07% |
| ADP250620P00145000 | 2024-04-08 10:05AM EDT | 145.00 | 1.50 | 0.95 | 2.70 | 0.00 | - | - | 1 | 35.52% |
| ADP250620P00150000 | 2024-04-02 9:51AM EDT | 150.00 | 1.75 | 0.95 | 2.40 | 0.00 | - | - | 1 | 32.63% |
| ADP250620P00155000 | 2024-04-19 2:54PM EDT | 155.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 37.80% |
| ADP250620P00160000 | 2024-04-19 3:46PM EDT | 160.00 | 2.45 | 0.00 | 3.60 | 0.00 | - | 1 | 3 | 32.39% |
| ADP250620P00165000 | 2024-03-04 3:34PM EDT | 165.00 | 2.35 | 2.35 | 2.70 | 0.00 | - | 1 | 1 | 28.17% |
| ADP250620P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 2.90 | 1.85 | 2.60 | 0.00 | - | 1 | 2 | 26.18% |
| ADP250620P00175000 | 2024-04-04 10:56AM EDT | 175.00 | 3.10 | 2.30 | 2.95 | 0.00 | - | 30 | 28 | 25.40% |
| ADP250620P00180000 | 2024-05-02 12:03PM EDT | 180.00 | 3.30 | 2.75 | 3.50 | 0.00 | - | 4 | 7 | 24.96% |
| ADP250620P00185000 | 2024-03-27 2:34PM EDT | 185.00 | 4.20 | 3.90 | 4.50 | 0.00 | - | 15 | 15 | 25.24% |
| ADP250620P00190000 | 2024-04-19 2:05PM EDT | 190.00 | 5.50 | 3.90 | 4.50 | 0.00 | - | 75 | 295 | 23.48% |
| ADP250620P00195000 | 2024-04-25 12:33PM EDT | 195.00 | 5.30 | 4.30 | 5.10 | 0.00 | - | 2 | 3 | 22.75% |
| ADP250620P00200000 | 2024-04-03 3:15PM EDT | 200.00 | 6.40 | 5.30 | 6.20 | 0.00 | - | 3 | 9 | 22.68% |
| ADP250620P00210000 | 2024-03-27 2:34PM EDT | 210.00 | 8.20 | 7.50 | 8.50 | 0.00 | - | 50 | 351 | 22.07% |
| ADP250620P00220000 | 2024-05-03 10:18AM EDT | 220.00 | 10.70 | 9.10 | 10.00 | 0.00 | - | 1 | 141 | 19.88% |
| ADP250620P00230000 | 2024-05-08 11:03AM EDT | 230.00 | 13.00 | 12.00 | 13.10 | +0.20 | +1.56% | 108 | 77 | 18.96% |
| ADP250620P00240000 | 2024-05-02 1:50PM EDT | 240.00 | 17.40 | 15.80 | 16.80 | 0.00 | - | 1 | 28 | 17.94% |
| ADP250620P00250000 | 2024-04-26 1:51PM EDT | 250.00 | 21.20 | 20.10 | 21.50 | 0.00 | - | 2 | 12 | 17.11% |
| ADP250620P00260000 | 2024-03-26 11:48AM EDT | 260.00 | 27.00 | 25.10 | 26.20 | 0.00 | - | 15 | 21 | 15.38% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 270.00 | 30.40 | 32.50 | 34.10 | 0.00 | - | 3 | 19 | 16.06% |
© 2024 Yahoo. Todos los derechos reservados.