Italia markets open in 4 hours 59 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.630,15 -316,78 (-0,81%) EUR/USD
1,0866 +0,0007 (+0,07%) Bitcoin EUR
64.593,22 -849,39 (-1,30%) CMC Crypto 200
1.524,09 +35,55 (+2,39%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240524C00230000 | 2024-05-09 9:56AM EDT | 230.00 | 14.90 | 20.20 | 24.60 | 0.00 | - | 1 | 1 | 60.64% |
| ADP240524C00240000 | 2024-05-08 2:52PM EDT | 240.00 | 5.50 | 10.30 | 14.60 | 0.00 | - | 20 | 17 | 77.51% |
| ADP240524C00242500 | 2024-05-17 3:29PM EDT | 242.50 | 9.40 | 7.90 | 12.10 | 0.00 | - | 8 | 22 | 68.31% |
| ADP240524C00245000 | 2024-05-16 1:51PM EDT | 245.00 | 5.10 | 6.90 | 9.60 | 0.00 | - | 4 | 44 | 58.74% |
| ADP240524C00247500 | 2024-05-20 10:30AM EDT | 247.50 | 5.10 | 4.80 | 5.30 | 0.00 | - | 2 | 15 | 25.05% |
| ADP240524C00250000 | 2024-05-21 1:51PM EDT | 250.00 | 2.44 | 2.75 | 3.10 | +0.24 | +10.91% | 3 | 59 | 20.22% |
| ADP240524C00252500 | 2024-05-21 3:33PM EDT | 252.50 | 1.10 | 1.15 | 1.35 | -0.15 | -12.00% | 22 | 69 | 16.70% |
| ADP240524C00255000 | 2024-05-21 3:01PM EDT | 255.00 | 0.35 | 0.35 | 0.50 | -0.08 | -18.60% | 9 | 227 | 16.58% |
| ADP240524C00257500 | 2024-05-20 12:07PM EDT | 257.50 | 0.30 | 0.10 | 0.20 | +0.15 | +100.00% | 1 | 9 | 18.16% |
| ADP240524C00260000 | 2024-05-20 2:08PM EDT | 260.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 22.46% |
| ADP240524C00262500 | 2024-05-21 12:00PM EDT | 262.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 31.10% |
| ADP240524C00265000 | 2024-05-20 12:12PM EDT | 265.00 | 0.05 | 0.05 | 0.55 | -0.39 | -88.64% | 1 | 30 | 44.58% |
| ADP240524C00270000 | 2024-05-13 3:25PM EDT | 270.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 7 | 46 | 56.15% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240524P00205000 | 2024-05-17 10:27AM EDT | 205.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 141.21% |
| ADP240524P00210000 | 2024-05-17 10:25AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.45% |
| ADP240524P00215000 | 2024-05-20 10:06AM EDT | 215.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 27 | 114.36% |
| ADP240524P00220000 | 2024-05-21 3:07PM EDT | 220.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 16 | 21 | 84.77% |
| ADP240524P00225000 | 2024-05-20 2:55PM EDT | 225.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 20 | 88.62% |
| ADP240524P00230000 | 2024-05-20 2:08PM EDT | 230.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 5 | 9 | 66.41% |
| ADP240524P00232500 | 2024-05-10 2:55PM EDT | 232.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.33% |
| ADP240524P00235000 | 2024-05-20 2:08PM EDT | 235.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 5 | 20 | 48.58% |
| ADP240524P00237500 | 2024-05-16 3:55PM EDT | 237.50 | 0.14 | 0.05 | 0.55 | 0.00 | - | 1 | 45 | 51.71% |
| ADP240524P00240000 | 2024-05-20 10:01AM EDT | 240.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 19 | 37 | 36.72% |
| ADP240524P00242500 | 2024-05-20 10:03AM EDT | 242.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 62 | 30.66% |
| ADP240524P00245000 | 2024-05-20 1:22PM EDT | 245.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 74 | 24.37% |
| ADP240524P00247500 | 2024-05-20 1:43PM EDT | 247.50 | 0.32 | 0.15 | 0.35 | -0.14 | -30.43% | 2 | 23 | 19.83% |
| ADP240524P00250000 | 2024-05-21 9:47AM EDT | 250.00 | 0.81 | 0.45 | 0.65 | -0.29 | -26.36% | 3 | 46 | 16.31% |
| ADP240524P00252500 | 2024-05-20 1:01PM EDT | 252.50 | 2.10 | 1.30 | 1.50 | 0.00 | - | 33 | 29 | 14.38% |
| ADP240524P00255000 | 2024-05-01 10:50AM EDT | 255.00 | 6.40 | 2.70 | 4.60 | 0.00 | - | - | 0 | 32.20% |
© 2024 Yahoo. Tutti i diritti riservati.