Mercados españoles abiertos en 2 hrs 48 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.380,18 +177,81 (+0,47%) Dólar/Euro
1,0753 +0,0001 (+0,01%) Petróleo Brent
83,96 +0,38 (+0,45%) Bitcoin EUR
57.397,11 -1.115,45 (-1,91%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00225000 | 2024-04-22 9:55AM EDT | 225.00 | 21.20 | 16.60 | 20.10 | 0.00 | - | - | 5 | 71.68% |
| ADP240510C00235000 | 2024-05-07 1:10PM EDT | 235.00 | 9.25 | 6.10 | 10.00 | 0.00 | - | 20 | 25 | 71.88% |
| ADP240510C00237500 | 2024-05-06 11:37AM EDT | 237.50 | 4.83 | 3.50 | 6.80 | 0.00 | - | 1 | 12 | 48.10% |
| ADP240510C00240000 | 2024-05-07 2:10PM EDT | 240.00 | 5.27 | 2.70 | 3.50 | 0.00 | - | 2 | 25 | 22.75% |
| ADP240510C00242500 | 2024-05-08 2:32PM EDT | 242.50 | 1.40 | 1.10 | 1.25 | -1.63 | -53.80% | 24 | 89 | 14.16% |
| ADP240510C00245000 | 2024-05-08 3:46PM EDT | 245.00 | 0.35 | 0.20 | 0.35 | -1.21 | -77.56% | 45 | 74 | 15.02% |
| ADP240510C00247500 | 2024-05-07 3:59PM EDT | 247.50 | 0.48 | 0.05 | 0.15 | 0.00 | - | 4 | 50 | 18.99% |
| ADP240510C00250000 | 2024-05-08 12:13PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 45 | 24.02% |
| ADP240510C00252500 | 2024-05-03 3:18PM EDT | 252.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 48.73% |
| ADP240510C00255000 | 2024-05-03 9:36AM EDT | 255.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 1 | 183 | 42.09% |
| ADP240510C00257500 | 2024-05-01 12:56PM EDT | 257.50 | 1.50 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 38.09% |
| ADP240510C00260000 | 2024-05-03 10:44AM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 106 | 54.88% |
| ADP240510C00262500 | 2024-05-01 11:50AM EDT | 262.50 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 33 | 68.36% |
| ADP240510C00265000 | 2024-05-01 1:32PM EDT | 265.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 81 | 153 | 75.88% |
| ADP240510C00267500 | 2024-04-29 1:36PM EDT | 267.50 | 0.39 | 0.00 | 1.35 | 0.00 | - | - | 1 | 94.04% |
| ADP240510C00270000 | 2024-05-01 3:39PM EDT | 270.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.28% |
| ADP240510C00275000 | 2024-04-22 3:17PM EDT | 275.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.20% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00205000 | 2024-05-02 9:58AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 89.84% |
| ADP240510P00210000 | 2024-05-02 9:58AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.09% |
| ADP240510P00215000 | 2024-05-01 9:42AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 101.47% |
| ADP240510P00220000 | 2024-05-01 12:37PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| ADP240510P00222500 | 2024-05-01 9:43AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 50.00% |
| ADP240510P00225000 | 2024-05-01 9:49AM EDT | 225.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 10 | 118 | 66.80% |
| ADP240510P00227500 | 2024-05-02 2:13PM EDT | 227.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 62.21% |
| ADP240510P00230000 | 2024-05-02 2:08PM EDT | 230.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 50 | 46.88% |
| ADP240510P00232500 | 2024-05-03 3:48PM EDT | 232.50 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 1 | 40 | 34.18% |
| ADP240510P00235000 | 2024-05-08 9:44AM EDT | 235.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 63 | 27.25% |
| ADP240510P00237500 | 2024-05-08 10:03AM EDT | 237.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 29 | 22.17% |
| ADP240510P00240000 | 2024-05-08 1:54PM EDT | 240.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 33 | 65 | 17.68% |
| ADP240510P00242500 | 2024-05-08 3:38PM EDT | 242.50 | 0.60 | 0.55 | 0.70 | +0.15 | +33.33% | 47 | 37 | 12.60% |
| ADP240510P00245000 | 2024-05-08 3:59PM EDT | 245.00 | 2.20 | 1.40 | 2.45 | +0.90 | +69.23% | 4 | 27 | 15.75% |
| ADP240510P00247500 | 2024-05-06 12:55PM EDT | 247.50 | 5.90 | 3.00 | 6.10 | 0.00 | - | 1 | 15 | 46.07% |
| ADP240510P00250000 | 2024-05-07 2:22PM EDT | 250.00 | 5.20 | 5.10 | 9.00 | 0.00 | - | 1 | 8 | 63.77% |
| ADP240510P00252500 | 2024-05-02 9:31AM EDT | 252.50 | 10.10 | 9.00 | 10.90 | +4.10 | +68.33% | 13 | 3 | 63.35% |
| ADP240510P00255000 | 2024-05-02 9:34AM EDT | 255.00 | 9.70 | 10.10 | 14.50 | 0.00 | - | - | 0 | 93.14% |
| ADP240510P00260000 | 2024-04-22 11:15AM EDT | 260.00 | 18.80 | 14.50 | 19.00 | +2.82 | +17.65% | 8 | 2 | 102.64% |
© 2024 Yahoo. Todos los derechos reservados.