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
58.377,07 -1.394,35 (-2,33%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240712C00235000 | 2024-07-02 2:06PM EDT | 235.00 | 2.68 | 3.30 | 3.80 | 0.00 | - | 1 | 0 | 18.53% |
| ADP240712C00237500 | 2024-07-02 3:22PM EDT | 237.50 | 1.63 | 1.90 | 2.25 | +0.02 | +1.24% | 1 | 0 | 17.05% |
| ADP240712C00240000 | 2024-07-02 3:55PM EDT | 240.00 | 1.05 | 0.90 | 1.30 | 0.00 | - | 19 | 30 | 17.09% |
| ADP240712C00242500 | 2024-07-02 1:00PM EDT | 242.50 | 0.26 | 0.40 | 0.60 | 0.00 | - | 4 | 9 | 16.26% |
| ADP240712C00245000 | 2024-07-02 3:01PM EDT | 245.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 17.43% |
| ADP240712C00250000 | 2024-07-03 12:53PM EDT | 250.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 0 | 21.63% |
| ADP240712C00252500 | 2024-06-26 3:48PM EDT | 252.50 | 0.20 | 0.05 | 2.30 | 0.00 | - | - | 27 | 50.37% |
| ADP240712C00255000 | 2024-06-28 3:07PM EDT | 255.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 35 | 46.80% |
| ADP240712C00257500 | 2024-06-27 12:17PM EDT | 257.50 | 0.42 | 0.00 | 2.25 | 0.00 | - | - | 0 | 58.52% |
| ADP240712C00260000 | 2024-07-01 2:31PM EDT | 260.00 | 0.06 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 62.62% |
| ADP240712C00285000 | 2024-06-28 11:29AM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 73.07% |
| ADP240712C00290000 | 2024-06-27 10:46AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 52.54% |
| ADP240712C00300000 | 2024-06-21 12:05PM EDT | 300.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 88.43% |
| ADP240712C00310000 | 2024-06-24 10:19AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 0 | 97.95% |
| ADP240712C00315000 | 2024-06-24 10:19AM EDT | 315.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 0 | 102.49% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240712P00185000 | 2024-06-27 10:09AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 59.38% |
| ADP240712P00190000 | 2024-06-27 10:10AM EDT | 190.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 0 | 83.35% |
| ADP240712P00195000 | 2024-07-02 9:41AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 51.95% |
| ADP240712P00200000 | 2024-07-02 1:09PM EDT | 200.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 59.28% |
| ADP240712P00220000 | 2024-07-03 12:19PM EDT | 220.00 | 0.11 | 0.05 | 0.85 | -0.19 | -63.33% | 1 | 0 | 40.14% |
| ADP240712P00222500 | 2024-06-26 3:02PM EDT | 222.50 | 0.40 | 0.00 | 1.55 | 0.00 | - | - | 1 | 43.80% |
| ADP240712P00225000 | 2024-07-02 9:43AM EDT | 225.00 | 0.39 | 0.15 | 0.25 | 0.00 | - | 5 | 0 | 22.27% |
| ADP240712P00230000 | 2024-07-03 11:39AM EDT | 230.00 | 0.44 | 0.30 | 1.45 | -0.51 | -53.68% | 4 | 28 | 27.27% |
| ADP240712P00232500 | 2024-07-03 11:21AM EDT | 232.50 | 0.75 | 0.60 | 1.10 | -0.38 | -33.63% | 1 | 19 | 18.80% |
| ADP240712P00235000 | 2024-07-02 11:05AM EDT | 235.00 | 1.90 | 1.15 | 1.55 | -0.85 | -30.91% | 1 | 0 | 16.14% |
| ADP240712P00237500 | 2024-07-02 3:40PM EDT | 237.50 | 3.28 | 2.25 | 2.60 | 0.00 | - | 1 | 0 | 15.43% |
| ADP240712P00240000 | 2024-07-02 11:49AM EDT | 240.00 | 5.60 | 3.70 | 4.20 | 0.00 | - | 2 | 0 | 15.65% |
| ADP240712P00242500 | 2024-06-26 2:11PM EDT | 242.50 | 5.46 | 5.50 | 6.30 | 0.00 | - | - | 0 | 17.36% |
| ADP240712P00245000 | 2024-07-03 12:22PM EDT | 245.00 | 7.75 | 6.70 | 9.00 | +0.15 | +1.97% | 1 | 0 | 23.83% |
| ADP240712P00247500 | 2024-06-26 9:30AM EDT | 247.50 | 3.10 | 9.20 | 11.50 | 0.00 | - | - | 0 | 28.15% |
| ADP240712P00250000 | 2024-06-27 3:34PM EDT | 250.00 | 12.90 | 10.90 | 15.40 | 0.00 | - | 3 | 0 | 45.86% |
| ADP240712P00255000 | 2024-06-18 3:04PM EDT | 255.00 | 10.97 | 15.90 | 20.20 | 0.00 | - | 1 | 0 | 52.98% |
© 2024 Yahoo. Todos os direitos reservados.