Mercado abrirá em 9 h 12 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,17 -0,40 (-0,52%) OURO
2.373,10 -19,80 (-0,83%) Bitcoin USD
69.286,35 -643,45 (-0,92%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816C00165000 | 2024-01-31 10:38AM EDT | 165.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00190000 | 2024-01-04 12:30PM EDT | 190.00 | 51.10 | 60.60 | 64.50 | 0.00 | - | - | 10 | 32.89% |
| ADP240816C00195000 | 2024-03-15 10:37AM EDT | 195.00 | 51.10 | 50.20 | 53.60 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00200000 | 2024-01-31 11:25AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP240816C00210000 | 2024-05-06 12:59PM EDT | 210.00 | 34.20 | 43.90 | 47.10 | 0.00 | - | 1 | 16 | 37.01% |
| ADP240816C00220000 | 2024-05-01 1:42PM EDT | 220.00 | 35.70 | 34.10 | 38.30 | 0.00 | - | 5 | 29 | 34.50% |
| ADP240816C00230000 | 2024-05-16 9:30AM EDT | 230.00 | 20.65 | 26.40 | 27.50 | 0.00 | - | 2 | 18 | 25.20% |
| ADP240816C00240000 | 2024-05-22 11:41AM EDT | 240.00 | 18.45 | 18.00 | 19.00 | +1.05 | +6.03% | 1 | 184 | 22.04% |
| ADP240816C00250000 | 2024-05-22 1:01PM EDT | 250.00 | 11.70 | 11.10 | 12.00 | +1.54 | +15.16% | 5 | 330 | 20.21% |
| ADP240816C00260000 | 2024-05-22 11:22AM EDT | 260.00 | 5.90 | 6.10 | 6.60 | +0.80 | +15.69% | 3 | 1,505 | 18.66% |
| ADP240816C00270000 | 2024-05-22 3:59PM EDT | 270.00 | 3.05 | 2.85 | 3.20 | +0.65 | +27.08% | 129 | 542 | 17.80% |
| ADP240816C00280000 | 2024-05-21 2:48PM EDT | 280.00 | 0.83 | 1.10 | 1.40 | 0.00 | - | 3 | 671 | 17.43% |
| ADP240816C00290000 | 2024-05-02 3:50PM EDT | 290.00 | 0.47 | 0.40 | 1.60 | 0.00 | - | 20 | 45 | 22.43% |
| ADP240816C00300000 | 2024-05-20 9:33AM EDT | 300.00 | 0.27 | 0.10 | 0.50 | 0.00 | - | 5 | 29 | 20.22% |
| ADP240816C00310000 | 2024-04-01 12:05PM EDT | 310.00 | 0.31 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 33.19% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816P00120000 | 2024-05-14 3:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 86.65% |
| ADP240816P00130000 | 2024-05-20 12:53PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 53.71% |
| ADP240816P00135000 | 2024-05-02 3:08PM EDT | 135.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 50.78% |
| ADP240816P00140000 | 2024-01-02 3:17PM EDT | 140.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 71.97% |
| ADP240816P00165000 | 2024-01-03 4:00PM EDT | 165.00 | 1.38 | 0.00 | 2.65 | 0.00 | - | 2 | 8 | 56.01% |
| ADP240816P00170000 | 2024-05-17 11:31AM EDT | 170.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 52.55% |
| ADP240816P00175000 | 2024-02-07 1:46PM EDT | 175.00 | 0.73 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 54.87% |
| ADP240816P00180000 | 2024-03-18 3:04PM EDT | 180.00 | 0.65 | 0.15 | 1.35 | 0.00 | - | 22 | 28 | 46.68% |
| ADP240816P00185000 | 2024-02-01 3:48PM EDT | 185.00 | 1.15 | 0.35 | 2.45 | 0.00 | - | 1 | 6 | 50.55% |
| ADP240816P00190000 | 2024-05-10 12:43PM EDT | 190.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 6 | 46.44% |
| ADP240816P00195000 | 2024-05-14 3:54PM EDT | 195.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 38.68% |
| ADP240816P00200000 | 2024-05-08 9:44AM EDT | 200.00 | 0.62 | 0.10 | 1.00 | 0.00 | - | 1 | 71 | 32.47% |
| ADP240816P00210000 | 2024-05-21 2:48PM EDT | 210.00 | 0.60 | 0.15 | 1.70 | 0.00 | - | 4 | 86 | 30.99% |
| ADP240816P00220000 | 2024-05-20 12:56PM EDT | 220.00 | 0.92 | 0.60 | 0.95 | 0.00 | - | 3 | 235 | 21.51% |
| ADP240816P00230000 | 2024-05-21 3:53PM EDT | 230.00 | 1.70 | 1.15 | 1.65 | 0.00 | - | 21 | 380 | 19.20% |
| ADP240816P00240000 | 2024-05-22 11:54AM EDT | 240.00 | 3.10 | 2.75 | 3.30 | -0.30 | -8.82% | 15 | 299 | 17.87% |
| ADP240816P00250000 | 2024-05-22 9:45AM EDT | 250.00 | 6.30 | 5.60 | 6.20 | -0.31 | -4.69% | 10 | 265 | 16.51% |
| ADP240816P00260000 | 2024-05-22 2:14PM EDT | 260.00 | 10.80 | 10.50 | 11.20 | -7.00 | -39.33% | 3 | 144 | 15.78% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 270.00 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 26.05% |
© 2024 Yahoo. Todos os direitos reservados.