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
81,56 +0,02 (+0,02%) OURO
2.335,10 -4,50 (-0,19%) Bitcoin USD
62.658,69 +1.802,84 (+2,96%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116C00110000 | 2024-04-15 10:30AM EDT | 110.00 | 137.66 | 136.00 | 141.00 | 0.00 | - | 5 | 9 | 61.82% |
| ADP260116C00120000 | 2023-10-26 11:52AM EDT | 120.00 | 108.00 | 111.50 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| ADP260116C00125000 | 2024-03-28 10:49AM EDT | 125.00 | 128.49 | 119.00 | 124.00 | 0.00 | - | 2 | 4 | 54.50% |
| ADP260116C00140000 | 2024-06-07 12:54PM EDT | 140.00 | 115.96 | 101.00 | 106.00 | 0.00 | - | 2 | 2 | 41.60% |
| ADP260116C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 108.92 | 108.00 | 113.00 | 0.00 | - | 1 | 1 | 55.00% |
| ADP260116C00150000 | 2024-06-06 10:21AM EDT | 150.00 | 102.80 | 92.00 | 97.00 | 0.00 | - | - | 1 | 39.23% |
| ADP260116C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 96.98 | 91.00 | 95.50 | 0.00 | - | 1 | 3 | 42.71% |
| ADP260116C00170000 | 2024-02-07 11:46AM EDT | 170.00 | 89.26 | 79.70 | 84.50 | 0.00 | - | - | 1 | 41.61% |
| ADP260116C00175000 | 2024-06-12 3:43PM EDT | 175.00 | 78.99 | 71.00 | 76.00 | 0.00 | - | - | 21 | 34.99% |
| ADP260116C00180000 | 2024-04-25 1:22PM EDT | 180.00 | 78.05 | 76.00 | 81.00 | 0.00 | - | 4 | 2 | 44.89% |
| ADP260116C00190000 | 2023-10-25 11:38AM EDT | 190.00 | 54.80 | 58.50 | 60.50 | 0.00 | - | - | 0 | 28.51% |
| ADP260116C00195000 | 2024-06-28 10:10AM EDT | 195.00 | 59.09 | 56.90 | 59.70 | -6.41 | -9.79% | 1 | 8 | 31.29% |
| ADP260116C00200000 | 2024-05-24 2:52PM EDT | 200.00 | 63.23 | 59.50 | 64.50 | 0.00 | - | 1 | 3 | 39.36% |
| ADP260116C00210000 | 2024-01-22 10:43AM EDT | 210.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP260116C00220000 | 2024-06-11 3:44PM EDT | 220.00 | 45.75 | 38.00 | 43.00 | 0.00 | - | 1 | 29 | 28.95% |
| ADP260116C00230000 | 2024-06-26 1:23PM EDT | 230.00 | 34.70 | 32.80 | 37.00 | 0.00 | - | 11 | 18 | 28.02% |
| ADP260116C00240000 | 2024-06-26 1:12PM EDT | 240.00 | 29.50 | 26.50 | 31.50 | 0.00 | - | 7 | 14 | 27.16% |
| ADP260116C00250000 | 2024-06-26 10:16AM EDT | 250.00 | 25.96 | 22.00 | 25.80 | 0.00 | - | 1 | 33 | 25.75% |
| ADP260116C00260000 | 2024-05-23 12:11PM EDT | 260.00 | 28.50 | 24.20 | 25.60 | 0.00 | - | 3 | 73 | 28.60% |
| ADP260116C00270000 | 2024-06-10 11:22AM EDT | 270.00 | 19.37 | 14.90 | 17.90 | 0.00 | - | 2 | 31 | 24.71% |
| ADP260116C00280000 | 2024-06-26 9:35AM EDT | 280.00 | 16.14 | 12.50 | 14.10 | 0.00 | - | 1 | 569 | 23.72% |
| ADP260116C00290000 | 2024-06-25 10:02AM EDT | 290.00 | 13.15 | 9.80 | 11.10 | 0.00 | - | 4 | 21 | 23.02% |
| ADP260116C00300000 | 2024-06-28 9:34AM EDT | 300.00 | 8.10 | 5.60 | 9.80 | +0.40 | +5.19% | 4 | 200 | 23.63% |
| ADP260116C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 10.40 | 8.40 | 9.70 | 0.00 | - | 2 | 60 | 25.29% |
| ADP260116C00320000 | 2024-02-26 11:58AM EDT | 320.00 | 8.40 | 7.40 | 8.40 | 0.00 | - | 1 | 2 | 25.51% |
| ADP260116C00330000 | 2024-05-01 3:28PM EDT | 330.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 1 | 4 | 23.60% |
| ADP260116C00340000 | 2024-05-03 1:13PM EDT | 340.00 | 3.30 | 3.20 | 4.30 | 0.00 | - | 1 | 3 | 23.11% |
| ADP260116C00350000 | 2024-05-28 10:31AM EDT | 350.00 | 3.30 | 1.80 | 2.75 | 0.00 | - | 5 | 9 | 21.70% |
| ADP260116C00370000 | 2024-01-19 2:55PM EDT | 370.00 | 2.30 | 2.15 | 2.85 | 0.00 | - | 5 | 2 | 24.12% |
| ADP260116C00380000 | 2024-04-08 11:14AM EDT | 380.00 | 2.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 23.41% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116P00110000 | 2024-06-07 12:14PM EDT | 110.00 | 0.54 | 0.30 | 2.20 | 0.00 | - | 1 | 7 | 40.70% |
| ADP260116P00120000 | 2024-01-31 11:26AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ADP260116P00125000 | 2024-06-11 2:21PM EDT | 125.00 | 1.25 | 0.45 | 2.20 | 0.00 | - | 1 | 2 | 34.83% |
| ADP260116P00130000 | 2024-04-02 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ADP260116P00140000 | 2024-01-25 4:06PM EDT | 140.00 | 2.45 | 0.65 | 2.80 | 0.00 | - | 2 | 5 | 31.42% |
| ADP260116P00150000 | 2024-02-07 4:41PM EDT | 150.00 | 2.45 | 2.20 | 3.80 | 0.00 | - | 93 | 94 | 30.51% |
| ADP260116P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 2.45 | 2.40 | 2.95 | 0.00 | - | 1 | 1 | 26.85% |
| ADP260116P00160000 | 2024-06-28 9:43AM EDT | 160.00 | 3.00 | 2.50 | 3.60 | +0.60 | +25.00% | 1 | 13 | 26.73% |
| ADP260116P00165000 | 2024-01-22 10:46AM EDT | 165.00 | 4.99 | 2.95 | 3.30 | 0.00 | - | - | 2 | 24.51% |
| ADP260116P00170000 | 2024-06-27 2:23PM EDT | 170.00 | 4.10 | 3.00 | 4.60 | 0.00 | - | 3 | 4 | 25.46% |
| ADP260116P00175000 | 2024-06-04 2:55PM EDT | 175.00 | 3.80 | 2.00 | 7.00 | 0.00 | - | 1 | 2 | 27.68% |
| ADP260116P00180000 | 2024-06-07 10:26AM EDT | 180.00 | 4.00 | 3.80 | 7.50 | 0.00 | - | 1 | 11 | 26.66% |
| ADP260116P00185000 | 2024-06-07 2:59PM EDT | 185.00 | 4.39 | 4.40 | 7.70 | 0.00 | - | 10 | 13 | 25.21% |
| ADP260116P00190000 | 2024-05-23 12:45PM EDT | 190.00 | 5.50 | 3.00 | 8.00 | 0.00 | - | 3 | 14 | 23.88% |
| ADP260116P00195000 | 2024-06-24 11:40AM EDT | 195.00 | 6.00 | 6.80 | 8.50 | 0.00 | - | 2 | 4 | 22.78% |
| ADP260116P00200000 | 2024-06-06 2:32PM EDT | 200.00 | 7.40 | 7.80 | 9.80 | 0.00 | - | 3 | 45 | 22.56% |
| ADP260116P00210000 | 2024-06-26 3:04PM EDT | 210.00 | 10.63 | 10.00 | 13.50 | 0.00 | - | 65 | 80 | 22.82% |
| ADP260116P00220000 | 2024-06-25 10:01AM EDT | 220.00 | 11.65 | 11.60 | 16.50 | 0.00 | - | 5 | 40 | 21.80% |
| ADP260116P00230000 | 2024-06-25 10:02AM EDT | 230.00 | 14.39 | 15.20 | 19.10 | 0.00 | - | 4 | 32 | 19.99% |
| ADP260116P00240000 | 2024-05-23 12:42PM EDT | 240.00 | 17.10 | 17.30 | 20.00 | 0.00 | - | 2 | 33 | 16.31% |
| ADP260116P00250000 | 2024-06-04 1:21PM EDT | 250.00 | 23.20 | 23.80 | 28.50 | 0.00 | - | 1 | 44 | 18.51% |
| ADP260116P00260000 | 2024-05-21 10:13AM EDT | 260.00 | 25.10 | 26.90 | 30.00 | 0.00 | - | 1 | 70 | 14.02% |
| ADP260116P00270000 | 2024-06-28 9:43AM EDT | 270.00 | 37.50 | 35.50 | 38.50 | +1.60 | +4.46% | 2 | 30 | 14.99% |
| ADP260116P00280000 | 2023-11-01 12:52PM EDT | 280.00 | 74.00 | 49.10 | 53.50 | 0.00 | - | 1 | 1 | 22.00% |
| ADP260116P00290000 | 2024-06-28 9:43AM EDT | 290.00 | 52.15 | 50.10 | 55.00 | +0.95 | +1.86% | 2 | 2 | 14.95% |
© 2024 Yahoo. Todos os direitos reservados.