Mercados españoles cerrados
S&P 500
5.198,42 +10,75 (+0,21%) Nasdaq
16.312,29 +9,53 (+0,06%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0774 +0,0022 (+0,20%) Petróleo Brent
83,59 +0,01 (+0,01%) Bitcoin EUR
57.713,73 -109,25 (-0,19%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:01PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116C00110000 | 2024-04-15 10:30AM EDT | 110.00 | 137.66 | 133.00 | 138.00 | 0.00 | - | 5 | 9 | 45.17% |
| ADP260116C00120000 | 2023-10-26 11:52AM EDT | 120.00 | 108.00 | 111.50 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| ADP260116C00125000 | 2024-03-28 10:49AM EDT | 125.00 | 128.49 | 119.00 | 124.00 | 0.00 | - | 2 | 4 | 41.53% |
| ADP260116C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 108.92 | 108.00 | 113.00 | 0.00 | - | 1 | 1 | 49.30% |
| ADP260116C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 96.98 | 91.00 | 95.50 | 0.00 | - | 1 | 3 | 33.24% |
| ADP260116C00170000 | 2024-02-07 11:46AM EDT | 170.00 | 89.26 | 79.70 | 84.50 | 0.00 | - | - | 1 | 33.91% |
| ADP260116C00180000 | 2024-04-25 1:22PM EDT | 180.00 | 78.05 | 73.80 | 76.30 | 0.00 | - | 2 | 2 | 32.50% |
| ADP260116C00190000 | 2023-10-25 11:38AM EDT | 190.00 | 54.80 | 58.50 | 60.50 | 0.00 | - | - | 0 | 21.78% |
| ADP260116C00195000 | 2024-04-01 3:08PM EDT | 195.00 | 65.50 | 69.50 | 71.90 | 0.00 | - | 8 | 8 | 38.13% |
| ADP260116C00200000 | 2024-03-28 11:10AM EDT | 200.00 | 65.75 | 57.50 | 61.60 | 0.00 | - | 1 | 2 | 30.77% |
| ADP260116C00210000 | 2024-01-22 10:43AM EDT | 210.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP260116C00220000 | 2024-05-07 1:51PM EDT | 220.00 | 46.30 | 43.80 | 45.40 | 0.00 | - | 1 | 29 | 26.56% |
| ADP260116C00230000 | 2024-04-05 2:49PM EDT | 230.00 | 42.00 | 36.20 | 38.20 | 0.00 | - | 2 | 14 | 24.93% |
| ADP260116C00240000 | 2024-05-07 10:04AM EDT | 240.00 | 32.80 | 32.30 | 33.60 | 0.00 | - | 1 | 20 | 25.12% |
| ADP260116C00250000 | 2024-05-07 10:48AM EDT | 250.00 | 26.80 | 26.30 | 28.10 | 0.00 | - | 3 | 32 | 24.18% |
| ADP260116C00260000 | 2024-05-02 1:27PM EDT | 260.00 | 22.80 | 22.30 | 23.40 | 0.00 | - | 2 | 69 | 23.50% |
| ADP260116C00270000 | 2024-05-03 12:08PM EDT | 270.00 | 17.65 | 18.10 | 19.30 | 0.00 | - | 4 | 33 | 22.92% |
| ADP260116C00280000 | 2024-04-30 3:09PM EDT | 280.00 | 16.50 | 14.60 | 15.70 | 0.00 | - | 2 | 577 | 22.36% |
| ADP260116C00290000 | 2024-03-19 1:25PM EDT | 290.00 | 12.60 | 11.00 | 14.60 | 0.00 | - | 6 | 17 | 23.57% |
| ADP260116C00300000 | 2024-05-09 9:35AM EDT | 300.00 | 9.21 | 9.00 | 10.10 | -0.69 | -6.97% | 2 | 137 | 21.46% |
| ADP260116C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 10.40 | 7.10 | 8.00 | 0.00 | - | 2 | 60 | 21.11% |
| ADP260116C00320000 | 2024-02-26 11:58AM EDT | 320.00 | 8.40 | 7.40 | 8.40 | 0.00 | - | 1 | 2 | 23.10% |
| ADP260116C00330000 | 2024-05-01 3:28PM EDT | 330.00 | 7.00 | 4.30 | 5.00 | 0.00 | - | 1 | 4 | 20.65% |
| ADP260116C00340000 | 2024-05-03 1:13PM EDT | 340.00 | 3.30 | 3.30 | 3.80 | 0.00 | - | 1 | 3 | 20.28% |
| ADP260116C00350000 | 2024-04-30 2:37PM EDT | 350.00 | 3.20 | 2.10 | 3.10 | 0.00 | - | 1 | 9 | 20.37% |
| ADP260116C00370000 | 2024-01-19 2:55PM EDT | 370.00 | 2.30 | 2.15 | 2.85 | 0.00 | - | 5 | 2 | 22.10% |
| ADP260116C00380000 | 2024-04-08 11:14AM EDT | 380.00 | 2.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 21.47% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116P00110000 | 2024-03-13 3:30PM EDT | 110.00 | 0.20 | 0.30 | 2.20 | 0.00 | - | 1 | 2 | 39.75% |
| ADP260116P00120000 | 2024-01-31 11:26AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ADP260116P00125000 | 2023-11-07 1:10PM EDT | 125.00 | 3.00 | 2.35 | 3.10 | 0.00 | - | - | 1 | 37.06% |
| ADP260116P00130000 | 2024-04-02 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ADP260116P00140000 | 2024-01-25 4:06PM EDT | 140.00 | 2.45 | 0.65 | 2.80 | 0.00 | - | 2 | 5 | 30.95% |
| ADP260116P00150000 | 2024-02-07 4:41PM EDT | 150.00 | 2.45 | 2.20 | 3.80 | 0.00 | - | 93 | 94 | 30.14% |
| ADP260116P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 2.45 | 2.40 | 2.95 | 0.00 | - | 1 | 1 | 26.61% |
| ADP260116P00160000 | 2024-04-05 12:06PM EDT | 160.00 | 3.45 | 2.45 | 3.20 | 0.00 | - | 1 | 3 | 25.68% |
| ADP260116P00165000 | 2024-01-22 10:46AM EDT | 165.00 | 4.99 | 2.95 | 3.30 | 0.00 | - | - | 2 | 24.41% |
| ADP260116P00170000 | 2024-04-04 10:35AM EDT | 170.00 | 4.10 | 3.50 | 4.10 | 0.00 | - | 4 | 7 | 24.49% |
| ADP260116P00175000 | 2024-05-03 3:54PM EDT | 175.00 | 4.30 | 3.80 | 5.40 | 0.00 | - | 1 | 1 | 25.17% |
| ADP260116P00180000 | 2024-05-02 11:03AM EDT | 180.00 | 5.21 | 4.00 | 4.80 | 0.00 | - | 1 | 12 | 22.69% |
| ADP260116P00185000 | 2024-04-05 11:38AM EDT | 185.00 | 6.40 | 5.30 | 5.90 | 0.00 | - | 2 | 3 | 22.83% |
| ADP260116P00190000 | 2024-05-02 12:57PM EDT | 190.00 | 6.72 | 5.20 | 6.20 | 0.00 | - | 2 | 14 | 21.72% |
| ADP260116P00195000 | 2024-04-05 2:07PM EDT | 195.00 | 8.10 | 6.90 | 7.80 | 0.00 | - | 1 | 3 | 22.20% |
| ADP260116P00200000 | 2024-05-01 9:34AM EDT | 200.00 | 8.45 | 6.90 | 7.80 | 0.00 | - | 1 | 38 | 20.62% |
| ADP260116P00210000 | 2024-05-07 12:16PM EDT | 210.00 | 10.00 | 9.40 | 10.00 | 0.00 | - | 2 | 15 | 19.79% |
| ADP260116P00220000 | 2024-04-11 2:14PM EDT | 220.00 | 13.50 | 11.60 | 12.50 | 0.00 | - | 2 | 32 | 18.81% |
| ADP260116P00230000 | 2024-05-07 10:57AM EDT | 230.00 | 15.80 | 14.60 | 15.70 | 0.00 | - | 2 | 23 | 18.00% |
| ADP260116P00240000 | 2024-05-07 10:57AM EDT | 240.00 | 19.50 | 18.30 | 19.30 | 0.00 | - | 3 | 28 | 17.03% |
| ADP260116P00250000 | 2024-04-25 2:26PM EDT | 250.00 | 23.45 | 22.20 | 24.50 | 0.00 | - | 2 | 46 | 16.80% |
| ADP260116P00260000 | 2024-03-06 4:59PM EDT | 260.00 | 29.55 | 28.90 | 30.40 | 0.00 | - | 22 | 70 | 16.56% |
| ADP260116P00270000 | 2024-04-29 1:37PM EDT | 270.00 | 35.90 | 33.10 | 34.50 | 0.00 | - | 60 | 30 | 14.20% |
| ADP260116P00280000 | 2023-11-01 12:52PM EDT | 280.00 | 74.00 | 49.10 | 53.50 | 0.00 | - | 1 | 1 | 24.07% |
| ADP260116P00290000 | 2024-03-15 12:01PM EDT | 290.00 | 51.20 | 48.10 | 52.30 | 0.00 | - | 1 | 2 | 16.21% |
© 2024 Yahoo. Todos los derechos reservados.