Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117C00105000 | 2024-03-08 1:45PM EDT | 105.00 | 139.66 | 139.60 | 143.30 | 0.00 | - | 1 | 6 | 80.16% |
| ADP250117C00110000 | 2024-03-05 10:42AM EDT | 110.00 | 133.67 | 135.50 | 139.40 | 0.00 | - | 1 | 6 | 81.20% |
| ADP250117C00115000 | 2024-06-04 9:45AM EDT | 115.00 | 130.39 | 127.30 | 131.20 | 0.00 | - | 5 | 5 | 59.53% |
| ADP250117C00120000 | 2022-09-16 1:40PM EDT | 120.00 | 118.50 | 112.00 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| ADP250117C00125000 | 2024-06-04 9:45AM EDT | 125.00 | 120.66 | 117.60 | 121.50 | 0.00 | - | 1 | 8 | 55.68% |
| ADP250117C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 105.84 | 102.20 | 107.00 | 0.00 | - | 2 | 2 | 58.50% |
| ADP250117C00145000 | 2023-09-08 10:28AM EDT | 145.00 | 111.00 | 105.50 | 109.30 | 0.00 | - | 1 | 0 | 72.34% |
| ADP250117C00150000 | 2024-06-06 10:21AM EDT | 150.00 | 100.10 | 93.70 | 97.50 | 0.00 | - | 1 | 8 | 54.32% |
| ADP250117C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 93.68 | 87.60 | 91.40 | 0.00 | - | 1 | 0 | 47.68% |
| ADP250117C00160000 | 2023-06-13 1:13PM EDT | 160.00 | 70.73 | 73.50 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADP250117C00170000 | 2024-06-12 3:43PM EDT | 170.00 | 78.84 | 74.50 | 78.30 | 0.00 | - | 4 | 42 | 45.46% |
| ADP250117C00175000 | 2023-12-05 11:05AM EDT | 175.00 | 64.27 | 65.50 | 67.30 | 0.00 | - | 61 | 62 | 0.00% |
| ADP250117C00180000 | 2024-05-24 2:52PM EDT | 180.00 | 72.53 | 64.90 | 69.20 | 0.00 | - | 1 | 81 | 42.33% |
| ADP250117C00185000 | 2023-06-16 2:18PM EDT | 185.00 | 52.90 | 56.40 | 60.00 | 0.00 | - | 1 | 2 | 28.38% |
| ADP250117C00190000 | 2024-03-05 12:31PM EDT | 190.00 | 59.63 | 56.50 | 58.90 | 0.00 | - | 40 | 47 | 36.33% |
| ADP250117C00195000 | 2024-05-31 3:51PM EDT | 195.00 | 53.66 | 51.40 | 55.00 | 0.00 | - | 2 | 13 | 36.06% |
| ADP250117C00200000 | 2024-05-10 11:53AM EDT | 200.00 | 52.54 | 55.20 | 57.90 | 0.00 | - | 4 | 146 | 47.82% |
| ADP250117C00210000 | 2024-05-22 11:18AM EDT | 210.00 | 48.70 | 39.20 | 41.60 | 0.00 | - | 1 | 304 | 31.01% |
| ADP250117C00220000 | 2024-06-05 10:06AM EDT | 220.00 | 32.95 | 31.20 | 32.80 | 0.00 | - | 1 | 262 | 27.43% |
| ADP250117C00230000 | 2024-06-12 12:43PM EDT | 230.00 | 25.55 | 24.10 | 26.60 | 0.00 | - | 2 | 205 | 27.14% |
| ADP250117C00240000 | 2024-06-10 3:48PM EDT | 240.00 | 20.23 | 17.80 | 19.40 | 0.00 | - | 1 | 199 | 24.41% |
| ADP250117C00250000 | 2024-06-13 9:35AM EDT | 250.00 | 13.61 | 12.60 | 14.10 | 0.00 | - | 1 | 961 | 23.23% |
| ADP250117C00260000 | 2024-06-14 9:37AM EDT | 260.00 | 9.32 | 8.50 | 9.30 | -0.68 | -6.80% | 7 | 917 | 21.50% |
| ADP250117C00270000 | 2024-06-10 3:29PM EDT | 270.00 | 6.60 | 5.50 | 7.80 | 0.00 | - | 2 | 1,201 | 23.35% |
| ADP250117C00280000 | 2024-06-13 9:57AM EDT | 280.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 2 | 869 | 20.01% |
| ADP250117C00290000 | 2024-06-03 3:52PM EDT | 290.00 | 2.04 | 2.10 | 2.35 | 0.00 | - | 8 | 465 | 19.67% |
| ADP250117C00300000 | 2024-06-12 12:43PM EDT | 300.00 | 1.50 | 1.25 | 1.65 | 0.00 | - | 1 | 920 | 20.19% |
| ADP250117C00310000 | 2024-06-06 10:45AM EDT | 310.00 | 0.91 | 0.75 | 1.60 | 0.00 | - | 1 | 102 | 22.25% |
| ADP250117C00320000 | 2024-06-06 9:58AM EDT | 320.00 | 0.70 | 0.25 | 2.70 | 0.00 | - | 1 | 350 | 27.70% |
| ADP250117C00330000 | 2024-05-28 10:28AM EDT | 330.00 | 0.65 | 0.15 | 2.45 | 0.00 | - | 2 | 37 | 29.10% |
| ADP250117C00340000 | 2024-01-24 3:23PM EDT | 340.00 | 0.60 | 0.95 | 1.20 | 0.00 | - | 4 | 21 | 26.55% |
| ADP250117C00350000 | 2024-02-02 4:08PM EDT | 350.00 | 1.10 | 0.25 | 1.85 | 0.00 | - | 4 | 43 | 30.95% |
| ADP250117C00360000 | 2023-08-10 9:30AM EDT | 360.00 | 3.00 | 0.15 | 3.70 | 0.00 | - | 2 | 74 | 38.52% |
| ADP250117C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| ADP250117C00380000 | 2023-08-22 10:57AM EDT | 380.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 1 | 20 | 35.38% |
| ADP250117C00390000 | 2023-10-25 9:32AM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP250117C00400000 | 2023-11-08 4:19PM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 486 | 33.18% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117P00105000 | 2024-04-30 12:56PM EDT | 105.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 7 | 82 | 51.76% |
| ADP250117P00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 54.25% |
| ADP250117P00115000 | 2024-05-10 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 33 | 51.49% |
| ADP250117P00120000 | 2024-04-12 11:12AM EDT | 120.00 | 0.33 | 0.05 | 2.40 | 0.00 | - | 1 | 15 | 53.44% |
| ADP250117P00125000 | 2024-04-30 12:56PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| ADP250117P00130000 | 2024-01-17 3:20PM EDT | 130.00 | 0.81 | 0.00 | 1.80 | 0.00 | - | 4 | 7 | 52.08% |
| ADP250117P00135000 | 2024-05-22 11:22AM EDT | 135.00 | 0.31 | 0.05 | 1.85 | 0.00 | - | 2 | 5 | 49.68% |
| ADP250117P00140000 | 2023-06-22 10:23AM EDT | 140.00 | 2.75 | 0.60 | 2.80 | 0.00 | - | 34 | 20 | 51.92% |
| ADP250117P00145000 | 2024-06-14 10:50AM EDT | 145.00 | 0.59 | 0.25 | 0.95 | -0.31 | -34.44% | 5 | 103 | 38.76% |
| ADP250117P00150000 | 2024-04-25 3:38PM EDT | 150.00 | 0.80 | 0.20 | 1.85 | 0.00 | - | 150 | 172 | 42.07% |
| ADP250117P00155000 | 2024-01-23 2:34PM EDT | 155.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 10 | 35.11% |
| ADP250117P00160000 | 2024-05-22 11:22AM EDT | 160.00 | 0.57 | 0.35 | 2.90 | 0.00 | - | 1 | 199 | 41.84% |
| ADP250117P00165000 | 2024-03-11 2:15PM EDT | 165.00 | 1.29 | 0.55 | 2.45 | 0.00 | - | 1 | 44 | 37.65% |
| ADP250117P00170000 | 2024-04-17 3:39PM EDT | 170.00 | 1.59 | 0.35 | 1.25 | 0.00 | - | 5 | 73 | 30.04% |
| ADP250117P00175000 | 2024-03-27 12:02PM EDT | 175.00 | 1.37 | 1.50 | 1.80 | 0.00 | - | 2 | 219 | 30.53% |
| ADP250117P00180000 | 2024-04-01 2:05PM EDT | 180.00 | 1.85 | 0.55 | 1.45 | 0.00 | - | 2 | 93 | 26.97% |
| ADP250117P00185000 | 2024-06-12 9:45AM EDT | 185.00 | 1.30 | 1.35 | 1.60 | 0.00 | - | 2 | 64 | 25.59% |
| ADP250117P00190000 | 2024-05-01 1:44PM EDT | 190.00 | 1.82 | 1.55 | 1.85 | 0.00 | - | 11 | 114 | 24.51% |
| ADP250117P00195000 | 2024-06-14 10:50AM EDT | 195.00 | 1.95 | 1.90 | 2.20 | +0.40 | +25.81% | 5 | 1,377 | 23.63% |
| ADP250117P00200000 | 2024-06-12 11:17AM EDT | 200.00 | 2.40 | 2.30 | 2.65 | 0.00 | - | 2 | 416 | 22.84% |
| ADP250117P00210000 | 2024-06-12 1:12PM EDT | 210.00 | 3.40 | 3.50 | 3.90 | 0.00 | - | 6 | 748 | 21.44% |
| ADP250117P00220000 | 2024-06-12 1:12PM EDT | 220.00 | 5.00 | 5.20 | 7.40 | 0.00 | - | 2 | 1,022 | 22.97% |
| ADP250117P00230000 | 2024-06-10 10:40AM EDT | 230.00 | 7.60 | 7.60 | 8.30 | 0.00 | - | 6 | 1,288 | 18.91% |
| ADP250117P00240000 | 2024-06-12 1:59PM EDT | 240.00 | 10.27 | 11.10 | 12.20 | 0.00 | - | 1 | 579 | 18.21% |
| ADP250117P00250000 | 2024-06-06 10:35AM EDT | 250.00 | 14.22 | 15.50 | 16.90 | 0.00 | - | 2 | 996 | 17.06% |
| ADP250117P00260000 | 2024-05-22 1:06PM EDT | 260.00 | 15.70 | 21.40 | 23.00 | 0.00 | - | 50 | 365 | 16.14% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 270.00 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 11.19% |
| ADP250117P00280000 | 2023-10-12 2:07PM EDT | 280.00 | 37.39 | 50.70 | 55.00 | 0.00 | - | 2 | 0 | 41.41% |
| ADP250117P00290000 | 2022-10-31 3:03PM EDT | 290.00 | 60.30 | 44.10 | 48.90 | 0.00 | - | - | 1 | 17.49% |
| ADP250117P00330000 | 2022-11-03 2:38PM EDT | 330.00 | 93.50 | 66.50 | 71.00 | 0.00 | - | - | 4 | 0.00% |
| ADP250117P00350000 | 2022-11-02 1:53PM EDT | 350.00 | 106.20 | 81.50 | 86.50 | 0.00 | - | - | 3 | 0.00% |
| ADP250117P00400000 | 2023-06-01 9:43AM EDT | 400.00 | 191.20 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 81.47% |
