Italia markets closed
Dow Jones
37.965,66 -420,43 (-1,10%) Nasdaq
15.797,10 -185,98 (-1,16%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,20 -52,86 (-3,94%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:48PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503C00230000 | 2024-04-19 9:50AM EDT | 230.00 | 14.21 | 13.80 | 14.80 | -1.39 | -8.91% | 1 | 1 | 60.50% |
| ADP240503C00232500 | 2024-04-25 1:17PM EDT | 232.50 | 15.75 | 11.80 | 12.30 | 0.00 | - | 1 | 4 | 56.18% |
| ADP240503C00235000 | 2024-04-25 11:23AM EDT | 235.00 | 12.30 | 9.90 | 10.30 | 0.00 | - | - | 2 | 54.64% |
| ADP240503C00240000 | 2024-04-30 1:59PM EDT | 240.00 | 7.17 | 6.60 | 6.90 | -0.18 | -2.45% | 4 | 23 | 52.86% |
| ADP240503C00242500 | 2024-04-30 2:22PM EDT | 242.50 | 5.40 | 5.20 | 5.50 | -0.60 | -10.00% | 15 | 23 | 52.12% |
| ADP240503C00245000 | 2024-04-30 2:22PM EDT | 245.00 | 4.20 | 4.00 | 4.30 | -0.50 | -10.64% | 18 | 109 | 51.51% |
| ADP240503C00247500 | 2024-04-30 2:22PM EDT | 247.50 | 3.10 | 2.95 | 3.10 | -0.65 | -17.33% | 21 | 34 | 50.53% |
| ADP240503C00250000 | 2024-04-30 2:22PM EDT | 250.00 | 2.25 | 2.00 | 2.30 | -0.45 | -16.67% | 20 | 118 | 50.24% |
| ADP240503C00252500 | 2024-04-30 2:30PM EDT | 252.50 | 1.60 | 1.45 | 1.65 | -0.58 | -27.23% | 3 | 49 | 49.78% |
| ADP240503C00255000 | 2024-04-30 12:58PM EDT | 255.00 | 1.21 | 1.00 | 1.10 | -0.30 | -19.87% | 31 | 374 | 48.56% |
| ADP240503C00257500 | 2024-04-30 12:58PM EDT | 257.50 | 0.77 | 0.65 | 0.75 | -0.21 | -21.43% | 27 | 385 | 48.39% |
| ADP240503C00260000 | 2024-04-30 1:58PM EDT | 260.00 | 0.46 | 0.35 | 0.50 | -0.25 | -35.21% | 3 | 40 | 48.29% |
| ADP240503C00262500 | 2024-04-30 11:54AM EDT | 262.50 | 0.30 | 0.25 | 0.35 | -0.32 | -51.61% | 3 | 3 | 48.98% |
| ADP240503C00265000 | 2024-04-30 2:28PM EDT | 265.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 12 | 28 | 49.90% |
| ADP240503C00267500 | 2024-04-29 3:22PM EDT | 267.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 49.32% |
| ADP240503C00270000 | 2024-04-29 2:36PM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 49.81% |
| ADP240503C00275000 | 2024-04-05 1:54PM EDT | 275.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 51.76% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503P00190000 | 2024-04-01 1:50PM EDT | 190.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.44% |
| ADP240503P00210000 | 2024-04-30 1:06PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 1 | 6 | 65.63% |
| ADP240503P00215000 | 2024-04-30 12:44PM EDT | 215.00 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 4 | 53 | 56.45% |
| ADP240503P00220000 | 2024-04-30 2:19PM EDT | 220.00 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 21 | 56 | 55.37% |
| ADP240503P00222500 | 2024-04-30 1:52PM EDT | 222.50 | 0.34 | 0.30 | 0.45 | -0.12 | -26.09% | 10 | 10 | 54.59% |
| ADP240503P00225000 | 2024-04-30 2:31PM EDT | 225.00 | 0.53 | 0.55 | 0.60 | -0.14 | -21.88% | 5 | 30 | 54.44% |
| ADP240503P00227500 | 2024-04-30 2:20PM EDT | 227.50 | 0.80 | 0.55 | 0.85 | -0.02 | -2.44% | 35 | 324 | 51.12% |
| ADP240503P00230000 | 2024-04-30 2:13PM EDT | 230.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 55 | 390 | 52.30% |
| ADP240503P00232500 | 2024-04-30 1:19PM EDT | 232.50 | 1.55 | 1.25 | 1.70 | 0.00 | - | 2 | 51 | 50.29% |
| ADP240503P00235000 | 2024-04-30 2:05PM EDT | 235.00 | 2.00 | 2.05 | 2.30 | -0.05 | -2.44% | 7 | 97 | 51.27% |
| ADP240503P00237500 | 2024-04-30 12:13PM EDT | 237.50 | 2.79 | 2.70 | 3.00 | +0.50 | +21.83% | 6 | 39 | 51.56% |
| ADP240503P00240000 | 2024-04-30 1:43PM EDT | 240.00 | 3.75 | 3.60 | 4.00 | +0.15 | +4.17% | 25 | 84 | 51.73% |
| ADP240503P00242500 | 2024-04-30 2:29PM EDT | 242.50 | 5.00 | 4.70 | 5.00 | +0.20 | +4.34% | 31 | 42 | 50.05% |
| ADP240503P00245000 | 2024-04-30 1:43PM EDT | 245.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 6 | 75 | 50.43% |
| ADP240503P00247500 | 2024-04-30 10:55AM EDT | 247.50 | 7.40 | 7.60 | 7.90 | 0.00 | - | 2 | 18 | 49.90% |
| ADP240503P00250000 | 2024-04-30 2:29PM EDT | 250.00 | 9.40 | 9.10 | 9.60 | +1.00 | +11.90% | 2 | 25 | 49.56% |
| ADP240503P00252500 | 2024-04-30 1:37PM EDT | 252.50 | 11.05 | 11.00 | 11.40 | +2.45 | +28.49% | 3 | 6 | 48.34% |
| ADP240503P00265000 | 2024-04-23 9:58AM EDT | 265.00 | 18.30 | 20.80 | 23.80 | 0.00 | - | - | 2 | 77.34% |
© 2024 Yahoo. Tutti i diritti riservati.