Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,57 +0,03 (+0,04%) OURO
2.334,70 -4,90 (-0,21%) Bitcoin USD
62.763,89 +1.915,41 (+3,15%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115C00200000 | 2024-05-01 12:33PM EDT | 200.00 | 57.60 | 47.00 | 49.90 | 0.00 | - | 2 | 10 | 48.67% |
| ADP241115C00210000 | 2024-04-02 11:23AM EDT | 210.00 | 45.20 | 37.70 | 39.00 | 0.00 | - | - | 36 | 39.44% |
| ADP241115C00220000 | 2024-04-02 11:36AM EDT | 220.00 | 36.70 | 30.10 | 31.00 | 0.00 | - | - | 22 | 36.04% |
| ADP241115C00230000 | 2024-06-26 11:29AM EDT | 230.00 | 19.20 | 18.60 | 19.10 | 0.00 | - | 10 | 63 | 24.87% |
| ADP241115C00240000 | 2024-06-28 3:58PM EDT | 240.00 | 12.80 | 12.40 | 13.00 | +0.25 | +1.99% | 10 | 48 | 23.17% |
| ADP241115C00250000 | 2024-06-27 2:34PM EDT | 250.00 | 7.30 | 8.00 | 8.30 | 0.00 | - | 7 | 237 | 21.94% |
| ADP241115C00260000 | 2024-06-28 11:55AM EDT | 260.00 | 4.90 | 4.60 | 5.10 | -0.83 | -14.49% | 2 | 115 | 21.34% |
| ADP241115C00270000 | 2024-06-28 11:59AM EDT | 270.00 | 2.86 | 1.60 | 3.00 | +0.41 | +16.73% | 28 | 218 | 20.99% |
| ADP241115C00280000 | 2024-06-27 11:28AM EDT | 280.00 | 1.40 | 1.40 | 1.75 | 0.00 | - | 2 | 110 | 20.97% |
| ADP241115C00290000 | 2024-06-28 3:06PM EDT | 290.00 | 0.90 | 0.80 | 1.00 | -0.60 | -40.00% | 1 | 97 | 21.03% |
| ADP241115C00300000 | 2024-06-27 11:17AM EDT | 300.00 | 0.55 | 0.30 | 1.20 | 0.00 | - | 2 | 49 | 24.73% |
| ADP241115C00310000 | 2024-05-28 10:26AM EDT | 310.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 1 | 12 | 29.41% |
| ADP241115C00320000 | 2024-05-20 2:17PM EDT | 320.00 | 0.39 | 0.10 | 2.40 | 0.00 | - | - | 2 | 35.02% |
| ADP241115C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115P00155000 | 2024-04-30 1:17PM EDT | 155.00 | 0.66 | 0.00 | 1.70 | 0.00 | - | - | 2 | 47.23% |
| ADP241115P00160000 | 2024-05-02 2:48PM EDT | 160.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | - | 3 | 48.79% |
| ADP241115P00175000 | 2024-04-22 10:45AM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADP241115P00180000 | 2024-04-23 11:02AM EDT | 180.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ADP241115P00185000 | 2024-06-26 11:29AM EDT | 185.00 | 0.95 | 0.45 | 2.10 | 0.00 | - | 1 | 2 | 32.78% |
| ADP241115P00190000 | 2024-06-26 1:27PM EDT | 190.00 | 1.22 | 0.90 | 1.55 | 0.00 | - | 11 | 15 | 27.77% |
| ADP241115P00195000 | 2024-06-12 3:55PM EDT | 195.00 | 1.10 | 1.00 | 1.55 | 0.00 | - | 4 | 33 | 25.32% |
| ADP241115P00200000 | 2024-06-27 12:19PM EDT | 200.00 | 1.82 | 1.50 | 1.90 | 0.00 | - | 6 | 43 | 24.25% |
| ADP241115P00210000 | 2024-06-27 2:39PM EDT | 210.00 | 3.00 | 2.40 | 2.90 | 0.00 | - | 18 | 136 | 22.25% |
| ADP241115P00220000 | 2024-06-28 10:43AM EDT | 220.00 | 3.90 | 4.00 | 4.50 | -0.90 | -18.75% | 1 | 182 | 20.42% |
| ADP241115P00230000 | 2024-06-27 3:26PM EDT | 230.00 | 7.70 | 6.50 | 7.10 | 0.00 | - | 3 | 57 | 18.91% |
| ADP241115P00240000 | 2024-06-28 12:52PM EDT | 240.00 | 10.40 | 10.60 | 11.00 | -1.15 | -9.96% | 3 | 69 | 17.55% |
| ADP241115P00250000 | 2024-06-20 11:15AM EDT | 250.00 | 12.30 | 15.40 | 17.30 | 0.00 | - | 2 | 79 | 17.82% |
| ADP241115P00260000 | 2024-06-06 3:48PM EDT | 260.00 | 17.70 | 21.50 | 24.90 | 0.00 | - | 1 | 27 | 18.21% |
| ADP241115P00270000 | 2024-04-09 3:19PM EDT | 270.00 | 25.52 | 24.80 | 27.20 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.