Deutsche Märkte geschlossen
Nikkei 225
40.074,69 +443,63 (+1,12%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.641,18 -1.008,75 (-1,72%) CMC Crypto 200
1.332,23 -12,28 (-0,91%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240705C00230000 | 2024-05-30 10:33AM EDT | 230.00 | 12.21 | 7.70 | 9.50 | 0.00 | - | 1 | 0 | 57.15% |
| ADP240705C00237500 | 2024-07-02 3:55PM EDT | 237.50 | 0.65 | 0.65 | 0.80 | -0.67 | -50.76% | 27 | 20 | 11.96% |
| ADP240705C00240000 | 2024-07-02 10:38AM EDT | 240.00 | 0.17 | 0.05 | 0.25 | -0.13 | -43.33% | 5 | 32 | 12.99% |
| ADP240705C00242500 | 2024-07-02 12:21PM EDT | 242.50 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 4 | 45 | 16.60% |
| ADP240705C00245000 | 2024-07-02 3:25PM EDT | 245.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 4 | 50 | 21.73% |
| ADP240705C00247500 | 2024-07-01 10:46AM EDT | 247.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 19 | 26.56% |
| ADP240705C00250000 | 2024-07-01 10:03AM EDT | 250.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 63 | 33.01% |
| ADP240705C00252500 | 2024-07-02 11:07AM EDT | 252.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 42 | 46.39% |
| ADP240705C00255000 | 2024-07-02 3:49PM EDT | 255.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 4 | 173 | 39.84% |
| ADP240705C00257500 | 2024-07-01 2:16PM EDT | 257.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 19 | 44.04% |
| ADP240705C00260000 | 2024-07-01 10:07AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 145 | 45.02% |
| ADP240705C00265000 | 2024-07-02 9:55AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 47.66% |
| ADP240705C00280000 | 2024-06-24 1:42PM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 11 | 102.00% |
| ADP240705C00295000 | 2024-06-20 11:36AM EDT | 295.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 18 | 125.78% |
| ADP240705C00300000 | 2024-06-14 9:35AM EDT | 300.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 132.23% |
| ADP240705C00305000 | 2024-06-14 1:36PM EDT | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 33 | 104.30% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240705P00190000 | 2024-06-18 10:17AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 116.80% |
| ADP240705P00200000 | 2024-06-27 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 340 | 63.28% |
| ADP240705P00205000 | 2024-06-10 1:30PM EDT | 205.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 54.69% |
| ADP240705P00215000 | 2024-06-28 9:45AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 41.80% |
| ADP240705P00222500 | 2024-06-26 2:16PM EDT | 222.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 32.03% |
| ADP240705P00225000 | 2024-07-02 12:57PM EDT | 225.00 | 0.07 | 0.00 | 0.50 | -0.03 | -30.00% | 1 | 6 | 39.16% |
| ADP240705P00230000 | 2024-07-02 2:30PM EDT | 230.00 | 0.06 | 0.00 | 0.15 | -0.17 | -73.91% | 23 | 41 | 18.75% |
| ADP240705P00232500 | 2024-07-02 1:17PM EDT | 232.50 | 0.51 | 0.05 | 1.25 | +0.11 | +27.50% | 5 | 60 | 29.13% |
| ADP240705P00235000 | 2024-07-02 3:02PM EDT | 235.00 | 0.92 | 0.40 | 0.60 | -0.25 | -21.37% | 133 | 42 | 12.70% |
| ADP240705P00237500 | 2024-07-02 1:17PM EDT | 237.50 | 3.06 | 1.40 | 1.65 | +0.64 | +26.45% | 1 | 14 | 11.76% |
| ADP240705P00240000 | 2024-07-01 3:15PM EDT | 240.00 | 5.64 | 2.65 | 3.70 | +0.98 | +21.03% | 1 | 84 | 14.31% |
| ADP240705P00242500 | 2024-07-02 11:59AM EDT | 242.50 | 7.60 | 4.20 | 8.00 | +1.50 | +24.59% | 2 | 11 | 44.63% |
| ADP240705P00245000 | 2024-07-01 3:36PM EDT | 245.00 | 8.95 | 6.30 | 10.50 | -0.68 | -7.06% | 1 | 30 | 52.66% |
| ADP240705P00247500 | 2024-07-02 11:07AM EDT | 247.50 | 13.36 | 8.80 | 13.00 | +5.21 | +63.93% | 1 | 1 | 60.18% |
| ADP240705P00250000 | 2024-06-24 2:59PM EDT | 250.00 | 2.55 | 11.20 | 15.50 | 0.00 | - | - | 0 | 67.29% |
| ADP240705P00255000 | 2024-06-10 1:31PM EDT | 255.00 | 10.90 | 16.00 | 20.50 | 0.00 | - | 1 | 0 | 80.54% |
