Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.166,71 +1.770,95 (+3,09%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00225000 | 2024-04-22 9:55AM EDT | 225.00 | 21.20 | 14.90 | 18.70 | 0.00 | - | - | 5 | 57.20% |
| ADP240510C00240000 | 2024-05-03 3:53PM EDT | 240.00 | 2.85 | 3.10 | 3.50 | -1.15 | -28.75% | 31 | 20 | 18.32% |
| ADP240510C00242500 | 2024-05-03 3:30PM EDT | 242.50 | 1.50 | 1.70 | 2.00 | -0.90 | -37.50% | 12 | 61 | 17.13% |
| ADP240510C00245000 | 2024-05-03 3:54PM EDT | 245.00 | 0.75 | 0.75 | 1.00 | -1.35 | -64.29% | 45 | 16 | 16.48% |
| ADP240510C00247500 | 2024-05-03 3:49PM EDT | 247.50 | 0.23 | 0.25 | 0.40 | -0.72 | -75.79% | 3 | 20 | 15.72% |
| ADP240510C00250000 | 2024-05-03 12:21PM EDT | 250.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 13 | 62 | 15.67% |
| ADP240510C00252500 | 2024-05-03 3:18PM EDT | 252.50 | 0.10 | 0.00 | 0.20 | -3.20 | -96.97% | 1 | 21 | 20.51% |
| ADP240510C00255000 | 2024-05-03 9:36AM EDT | 255.00 | 0.39 | 0.00 | 0.15 | +0.29 | +290.00% | 1 | 184 | 22.71% |
| ADP240510C00257500 | 2024-05-01 12:56PM EDT | 257.50 | 1.50 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 24.12% |
| ADP240510C00260000 | 2024-05-03 10:44AM EDT | 260.00 | 0.05 | 0.00 | 1.35 | -0.24 | -82.76% | 5 | 111 | 50.22% |
| ADP240510C00265000 | 2024-05-01 1:32PM EDT | 265.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 81 | 153 | 58.69% |
| ADP240510C00270000 | 2024-05-01 3:39PM EDT | 270.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 55.54% |
| ADP240510C00275000 | 2024-04-22 3:17PM EDT | 275.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 1 | 62.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00215000 | 2024-05-01 9:42AM EDT | 215.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 60.16% |
| ADP240510P00220000 | 2024-05-01 12:37PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 34.67% |
| ADP240510P00222500 | 2024-05-01 9:43AM EDT | 222.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 31.15% |
| ADP240510P00225000 | 2024-05-01 9:49AM EDT | 225.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 10 | 118 | 36.43% |
| ADP240510P00227500 | 2024-05-02 2:13PM EDT | 227.50 | 0.39 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 46.19% |
| ADP240510P00230000 | 2024-05-02 2:08PM EDT | 230.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 4 | 50 | 23.49% |
| ADP240510P00232500 | 2024-05-03 3:48PM EDT | 232.50 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 27 | 15 | 20.51% |
| ADP240510P00235000 | 2024-05-03 3:17PM EDT | 235.00 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 33 | 77 | 18.56% |
| ADP240510P00237500 | 2024-05-03 9:33AM EDT | 237.50 | 1.10 | 0.50 | 0.70 | +0.17 | +18.28% | 15 | 7 | 16.94% |
| ADP240510P00240000 | 2024-05-03 3:04PM EDT | 240.00 | 1.48 | 1.10 | 1.30 | +0.13 | +9.63% | 19 | 41 | 15.87% |
| ADP240510P00242500 | 2024-05-03 12:14PM EDT | 242.50 | 2.77 | 2.10 | 2.40 | +0.07 | +2.59% | 3 | 6 | 15.55% |
| ADP240510P00245000 | 2024-05-03 10:28AM EDT | 245.00 | 5.15 | 3.40 | 4.00 | +1.65 | +47.14% | 8 | 26 | 15.52% |
| ADP240510P00247500 | 2024-05-02 3:18PM EDT | 247.50 | 5.20 | 5.50 | 6.10 | 0.00 | - | 6 | 16 | 16.85% |
| ADP240510P00250000 | 2024-05-02 9:30AM EDT | 250.00 | 4.60 | 7.40 | 9.20 | 0.00 | - | 1 | 9 | 28.44% |
| ADP240510P00252500 | 2024-05-02 9:31AM EDT | 252.50 | 6.00 | 9.70 | 12.80 | 0.00 | - | 3 | 3 | 44.52% |
| ADP240510P00260000 | 2024-04-22 11:15AM EDT | 260.00 | 15.98 | 16.70 | 20.30 | 0.00 | - | 2 | 2 | 59.77% |
