Mercado abrirá em 9 h 23 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,14 +0,19 (+0,24%) OURO
2.310,20 +0,60 (+0,03%) Bitcoin USD
59.748,11 +2.229,38 (+3,88%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503C00230000 | 2024-04-30 11:34AM EDT | 230.00 | 14.21 | 10.00 | 14.50 | 0.00 | - | 1 | 2 | 63.97% |
| ADP240503C00232500 | 2024-04-25 1:17PM EDT | 232.50 | 10.10 | 8.00 | 11.50 | -5.65 | -35.87% | 1 | 4 | 53.13% |
| ADP240503C00235000 | 2024-04-25 11:23AM EDT | 235.00 | 12.30 | 4.90 | 9.20 | 0.00 | - | - | 2 | 98.49% |
| ADP240503C00240000 | 2024-05-02 2:46PM EDT | 240.00 | 3.00 | 1.40 | 4.40 | -6.30 | -67.74% | 29 | 25 | 65.28% |
| ADP240503C00242500 | 2024-05-02 3:58PM EDT | 242.50 | 1.00 | 0.90 | 1.20 | -4.82 | -82.82% | 82 | 24 | 28.13% |
| ADP240503C00245000 | 2024-05-02 3:57PM EDT | 245.00 | 0.30 | 0.25 | 0.35 | -5.90 | -95.16% | 143 | 107 | 26.42% |
| ADP240503C00247500 | 2024-05-02 3:20PM EDT | 247.50 | 0.10 | 0.05 | 0.15 | -2.27 | -95.78% | 53 | 36 | 30.86% |
| ADP240503C00250000 | 2024-05-02 2:46PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 21 | 117 | 33.01% |
| ADP240503C00252500 | 2024-05-02 3:12PM EDT | 252.50 | 0.03 | 0.00 | 0.50 | -0.28 | -90.32% | 25 | 117 | 56.54% |
| ADP240503C00255000 | 2024-05-02 2:16PM EDT | 255.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 23 | 432 | 49.22% |
| ADP240503C00257500 | 2024-05-02 3:13PM EDT | 257.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 91 | 455 | 56.64% |
| ADP240503C00260000 | 2024-05-02 3:13PM EDT | 260.00 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 44 | 90 | 88.09% |
| ADP240503C00262500 | 2024-04-30 3:56PM EDT | 262.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 117.48% |
| ADP240503C00265000 | 2024-05-01 12:18PM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 48 | 71.88% |
| ADP240503C00267500 | 2024-04-30 3:43PM EDT | 267.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 27 | 37 | 78.13% |
| ADP240503C00270000 | 2024-04-30 12:11PM EDT | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 84.38% |
| ADP240503C00275000 | 2024-04-05 1:54PM EDT | 275.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 153.91% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503P00190000 | 2024-04-01 1:50PM EDT | 190.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | - | 1 | 312.60% |
| ADP240503P00210000 | 2024-04-30 2:45PM EDT | 210.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 8 | 170.31% |
| ADP240503P00215000 | 2024-05-02 1:32PM EDT | 215.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 92 | 92.19% |
| ADP240503P00220000 | 2024-05-02 9:46AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 99 | 75.78% |
| ADP240503P00222500 | 2024-05-01 3:10PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 28 | 67.97% |
| ADP240503P00225000 | 2024-05-02 2:47PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 35 | 57 | 60.16% |
| ADP240503P00227500 | 2024-05-02 2:16PM EDT | 227.50 | 0.02 | 0.00 | 0.15 | -0.14 | -87.50% | 12 | 380 | 60.94% |
| ADP240503P00230000 | 2024-05-02 2:16PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 17 | 425 | 48.44% |
| ADP240503P00232500 | 2024-05-02 2:31PM EDT | 232.50 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 2 | 51 | 39.65% |
| ADP240503P00235000 | 2024-05-02 12:27PM EDT | 235.00 | 0.19 | 0.00 | 0.70 | -0.09 | -32.14% | 39 | 139 | 59.96% |
| ADP240503P00237500 | 2024-05-02 1:13PM EDT | 237.50 | 0.35 | 0.15 | 0.30 | -0.32 | -47.76% | 40 | 41 | 33.45% |
| ADP240503P00240000 | 2024-05-02 3:35PM EDT | 240.00 | 0.30 | 0.35 | 0.65 | +0.11 | +57.89% | 84 | 64 | 28.66% |
| ADP240503P00242500 | 2024-05-02 3:39PM EDT | 242.50 | 0.65 | 1.05 | 1.65 | +0.22 | +51.16% | 129 | 51 | 27.74% |
| ADP240503P00245000 | 2024-05-02 2:49PM EDT | 245.00 | 2.60 | 2.20 | 3.70 | +1.44 | +124.14% | 12 | 82 | 36.33% |
| ADP240503P00247500 | 2024-05-02 10:22AM EDT | 247.50 | 4.81 | 4.00 | 6.00 | +3.11 | +182.94% | 6 | 46 | 45.02% |
| ADP240503P00250000 | 2024-05-02 12:29PM EDT | 250.00 | 8.39 | 5.80 | 9.70 | +5.39 | +179.67% | 42 | 88 | 90.97% |
| ADP240503P00252500 | 2024-05-02 9:31AM EDT | 252.50 | 6.60 | 8.30 | 12.50 | +4.80 | +266.67% | 16 | 21 | 112.94% |
| ADP240503P00265000 | 2024-04-23 9:58AM EDT | 265.00 | 18.30 | 21.00 | 24.50 | 0.00 | - | - | 0 | 160.84% |
© 2024 Yahoo. Todos os direitos reservados.