Mercado fechado
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.654,85 -141,41 (-0,27%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.260,71 -1.394,43 (-2,34%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240705C00230000 | 2024-05-30 10:33AM EDT | 230.00 | 12.21 | 7.70 | 9.50 | 0.00 | - | 1 | 0 | 62.21% |
| ADP240705C00237500 | 2024-07-03 12:00PM EDT | 237.50 | 0.53 | 0.55 | 0.85 | -0.12 | -18.46% | 57 | 0 | 15.99% |
| ADP240705C00240000 | 2024-07-03 11:42AM EDT | 240.00 | 0.15 | 0.05 | 0.25 | -0.02 | -11.76% | 11 | 33 | 17.33% |
| ADP240705C00242500 | 2024-07-02 12:21PM EDT | 242.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 42 | 24.37% |
| ADP240705C00245000 | 2024-07-02 3:25PM EDT | 245.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 50 | 29.88% |
| ADP240705C00247500 | 2024-07-01 10:46AM EDT | 247.50 | 0.07 | 0.00 | 1.75 | 0.00 | - | 10 | 0 | 58.91% |
| ADP240705C00250000 | 2024-07-01 10:03AM EDT | 250.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 35.74% |
| ADP240705C00252500 | 2024-07-02 11:07AM EDT | 252.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 0 | 70.22% |
| ADP240705C00255000 | 2024-07-02 3:57PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 175 | 46.48% |
| ADP240705C00257500 | 2024-07-01 2:16PM EDT | 257.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 17 | 19 | 78.03% |
| ADP240705C00260000 | 2024-07-01 10:07AM EDT | 260.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 145 | 60.35% |
| ADP240705C00265000 | 2024-07-02 9:55AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 61.33% |
| ADP240705C00280000 | 2024-06-24 1:42PM EDT | 280.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 11 | 133.50% |
| ADP240705C00295000 | 2024-06-20 11:36AM EDT | 295.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 18 | 165.63% |
| ADP240705C00300000 | 2024-06-14 9:35AM EDT | 300.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 205.37% |
| ADP240705C00305000 | 2024-06-14 1:36PM EDT | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 0 | 146.88% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240705P00190000 | 2024-06-18 10:17AM EDT | 190.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 6 | 178.52% |
| ADP240705P00200000 | 2024-06-27 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 89.84% |
| ADP240705P00205000 | 2024-06-10 1:30PM EDT | 205.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 84.77% |
| ADP240705P00215000 | 2024-06-28 9:45AM EDT | 215.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 59.77% |
| ADP240705P00222500 | 2024-06-26 2:16PM EDT | 222.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 64.16% |
| ADP240705P00225000 | 2024-07-03 10:53AM EDT | 225.00 | 0.05 | 0.00 | 0.45 | -0.02 | -28.57% | 1 | 6 | 54.69% |
| ADP240705P00230000 | 2024-07-03 10:10AM EDT | 230.00 | 0.15 | 0.00 | 0.20 | +0.09 | +150.00% | 2 | 0 | 29.30% |
| ADP240705P00232500 | 2024-07-03 11:44AM EDT | 232.50 | 0.15 | 0.05 | 0.20 | -0.36 | -70.59% | 3 | 59 | 21.00% |
| ADP240705P00235000 | 2024-07-03 12:15PM EDT | 235.00 | 0.20 | 0.20 | 0.45 | -0.72 | -78.26% | 10 | 0 | 16.70% |
| ADP240705P00237500 | 2024-07-03 11:21AM EDT | 237.50 | 1.40 | 1.05 | 1.40 | -1.66 | -54.25% | 1 | 0 | 15.41% |
| ADP240705P00240000 | 2024-07-02 12:53PM EDT | 240.00 | 5.64 | 2.80 | 3.70 | 0.00 | - | 1 | 83 | 24.63% |
| ADP240705P00242500 | 2024-07-02 11:59AM EDT | 242.50 | 7.60 | 3.50 | 7.60 | 0.00 | - | 2 | 0 | 59.77% |
| ADP240705P00245000 | 2024-07-02 3:54PM EDT | 245.00 | 8.95 | 6.90 | 10.20 | 0.00 | - | 1 | 0 | 72.83% |
| ADP240705P00247500 | 2024-07-02 11:07AM EDT | 247.50 | 13.36 | 8.40 | 12.80 | 0.00 | - | 1 | 0 | 85.28% |
| ADP240705P00250000 | 2024-06-24 2:59PM EDT | 250.00 | 2.55 | 10.90 | 15.30 | 0.00 | - | - | 0 | 95.41% |
| ADP240705P00255000 | 2024-06-10 1:31PM EDT | 255.00 | 10.90 | 15.90 | 20.40 | 0.00 | - | 1 | 0 | 116.38% |
© 2024 Yahoo. Todos os direitos reservados.