Deutsche Märkte geschlossen
Nikkei 225
40.074,69 +443,63 (+1,12%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.676,44 -938,21 (-1,60%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240712C00235000 | 2024-07-02 2:06PM EDT | 235.00 | 2.68 | 3.40 | 3.70 | -3.20 | -54.42% | 1 | 1 | 17.20% |
| ADP240712C00237500 | 2024-07-02 3:22PM EDT | 237.50 | 1.61 | 2.00 | 2.20 | -1.59 | -49.69% | 7 | 1 | 15.91% |
| ADP240712C00240000 | 2024-07-02 1:48PM EDT | 240.00 | 1.05 | 1.00 | 1.25 | -0.35 | -25.00% | 19 | 27 | 15.72% |
| ADP240712C00242500 | 2024-07-02 1:00PM EDT | 242.50 | 0.26 | 0.40 | 0.65 | -0.26 | -50.00% | 4 | 9 | 15.64% |
| ADP240712C00245000 | 2024-07-02 3:01PM EDT | 245.00 | 0.23 | 0.20 | 1.20 | -0.04 | -14.81% | 1 | 27 | 24.55% |
| ADP240712C00250000 | 2024-07-01 11:42AM EDT | 250.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 7 | 111 | 34.82% |
| ADP240712C00252500 | 2024-06-26 3:48PM EDT | 252.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | - | 27 | 38.15% |
| ADP240712C00255000 | 2024-06-28 3:07PM EDT | 255.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 2 | 35 | 41.80% |
| ADP240712C00257500 | 2024-06-27 12:17PM EDT | 257.50 | 0.42 | 0.05 | 1.40 | 0.00 | - | - | 3 | 45.31% |
| ADP240712C00260000 | 2024-07-01 2:31PM EDT | 260.00 | 0.06 | 0.05 | 1.40 | 0.00 | - | 1 | 17 | 48.71% |
| ADP240712C00285000 | 2024-06-28 11:29AM EDT | 285.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 59.28% |
| ADP240712C00290000 | 2024-06-27 10:46AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 21 | 52.05% |
| ADP240712C00300000 | 2024-06-21 12:05PM EDT | 300.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 80.32% |
| ADP240712C00310000 | 2024-06-24 10:19AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 88.92% |
| ADP240712C00315000 | 2024-06-24 10:19AM EDT | 315.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 93.02% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240712P00185000 | 2024-06-27 10:09AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 53.91% |
| ADP240712P00190000 | 2024-06-27 10:10AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 52.34% |
| ADP240712P00195000 | 2024-07-02 9:41AM EDT | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 138 | 58.98% |
| ADP240712P00200000 | 2024-07-02 1:09PM EDT | 200.00 | 0.06 | 0.05 | 0.50 | -0.41 | -87.23% | 1 | 1 | 53.32% |
| ADP240712P00220000 | 2024-06-26 3:45PM EDT | 220.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | - | 1 | 34.62% |
| ADP240712P00222500 | 2024-06-26 3:02PM EDT | 222.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | - | 1 | 24.10% |
| ADP240712P00225000 | 2024-07-01 2:43PM EDT | 225.00 | 0.39 | 0.15 | 0.30 | +0.04 | +11.43% | 5 | 4 | 20.66% |
| ADP240712P00230000 | 2024-07-02 10:59AM EDT | 230.00 | 0.95 | 0.40 | 0.60 | +0.42 | +79.25% | 8 | 26 | 16.85% |
| ADP240712P00232500 | 2024-07-02 3:40PM EDT | 232.50 | 1.13 | 0.80 | 1.00 | +0.25 | +28.41% | 23 | 6 | 15.70% |
| ADP240712P00235000 | 2024-07-02 11:05AM EDT | 235.00 | 2.75 | 1.45 | 1.65 | +0.80 | +41.03% | 18 | 26 | 14.55% |
| ADP240712P00237500 | 2024-07-02 3:40PM EDT | 237.50 | 3.28 | 2.50 | 2.75 | -0.32 | -8.89% | 1 | 5 | 13.94% |
| ADP240712P00240000 | 2024-07-02 11:49AM EDT | 240.00 | 5.60 | 3.00 | 4.40 | +0.80 | +16.67% | 2 | 13 | 14.17% |
| ADP240712P00242500 | 2024-06-26 2:11PM EDT | 242.50 | 5.46 | 5.10 | 7.40 | 0.00 | - | - | 4 | 22.66% |
| ADP240712P00245000 | 2024-06-27 11:25AM EDT | 245.00 | 7.60 | 6.70 | 9.80 | 0.00 | - | 5 | 10 | 26.44% |
| ADP240712P00247500 | 2024-06-26 9:30AM EDT | 247.50 | 3.10 | 9.80 | 12.20 | 0.00 | - | - | 2 | 29.79% |
| ADP240712P00250000 | 2024-06-27 3:34PM EDT | 250.00 | 12.90 | 11.30 | 15.60 | 0.00 | - | 3 | 7 | 41.37% |
| ADP240712P00255000 | 2024-06-18 3:04PM EDT | 255.00 | 10.97 | 16.40 | 20.90 | 0.00 | - | 1 | 0 | 51.98% |
