Deutsche Märkte öffnen in 8 Stunden 16 Minuten
Nikkei 225
40.074,69 +443,63 (+1,12%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.597,72 -864,84 (-1,48%) CMC Crypto 200
1.333,07 -11,43 (-0,85%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816C00165000 | 2024-01-31 10:38AM EDT | 165.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00190000 | 2024-01-04 12:30PM EDT | 190.00 | 51.10 | 60.60 | 64.50 | 0.00 | - | - | 10 | 114.81% |
| ADP240816C00195000 | 2024-03-15 10:37AM EDT | 195.00 | 51.10 | 50.20 | 53.60 | 0.00 | - | - | 1 | 85.46% |
| ADP240816C00200000 | 2024-01-31 11:25AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP240816C00210000 | 2024-05-06 12:59PM EDT | 210.00 | 34.20 | 35.30 | 38.90 | 0.00 | - | 1 | 16 | 67.18% |
| ADP240816C00220000 | 2024-06-05 3:59PM EDT | 220.00 | 27.94 | 19.50 | 20.30 | 0.00 | - | 5 | 33 | 30.41% |
| ADP240816C00230000 | 2024-07-02 11:05AM EDT | 230.00 | 10.01 | 11.60 | 12.00 | -1.94 | -16.23% | 2 | 28 | 25.02% |
| ADP240816C00240000 | 2024-07-02 2:10PM EDT | 240.00 | 5.20 | 5.60 | 5.90 | -0.30 | -5.45% | 19 | 193 | 22.12% |
| ADP240816C00250000 | 2024-07-02 3:38PM EDT | 250.00 | 2.10 | 2.10 | 2.40 | -0.20 | -8.70% | 16 | 384 | 20.88% |
| ADP240816C00260000 | 2024-07-02 3:51PM EDT | 260.00 | 1.50 | 0.70 | 0.90 | +0.70 | +87.50% | 134 | 1,578 | 20.94% |
| ADP240816C00270000 | 2024-07-01 2:56PM EDT | 270.00 | 0.32 | 0.25 | 0.95 | 0.00 | - | 6 | 646 | 27.10% |
| ADP240816C00280000 | 2024-06-20 3:59PM EDT | 280.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 684 | 30.76% |
| ADP240816C00290000 | 2024-06-04 2:53PM EDT | 290.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 1 | 50 | 30.79% |
| ADP240816C00300000 | 2024-07-02 11:00AM EDT | 300.00 | 0.05 | 0.05 | 0.70 | -0.70 | -93.33% | 2 | 26 | 39.55% |
| ADP240816C00310000 | 2024-05-28 10:27AM EDT | 310.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 50.51% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 3 | 16 | 101.12% |
| ADP240816P00130000 | 2024-05-20 12:53PM EDT | 130.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 90.48% |
| ADP240816P00135000 | 2024-06-26 3:42PM EDT | 135.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 85.99% |
| ADP240816P00140000 | 2024-01-02 3:17PM EDT | 140.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 89.48% |
| ADP240816P00165000 | 2024-01-03 4:00PM EDT | 165.00 | 1.38 | 0.00 | 2.65 | 0.00 | - | 2 | 8 | 67.04% |
| ADP240816P00170000 | 2024-05-17 11:31AM EDT | 170.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 60.23% |
| ADP240816P00175000 | 2024-02-07 1:46PM EDT | 175.00 | 0.73 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 56.45% |
| ADP240816P00180000 | 2024-05-28 2:42PM EDT | 180.00 | 0.22 | 0.10 | 0.40 | 0.00 | - | 10 | 35 | 41.97% |
| ADP240816P00185000 | 2024-02-01 3:48PM EDT | 185.00 | 1.15 | 0.35 | 2.45 | 0.00 | - | 1 | 6 | 50.02% |
| ADP240816P00190000 | 2024-05-10 12:43PM EDT | 190.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 1 | 6 | 52.08% |
| ADP240816P00195000 | 2024-06-26 3:02PM EDT | 195.00 | 0.45 | 0.20 | 1.10 | 0.00 | - | 1 | 29 | 39.05% |
| ADP240816P00200000 | 2024-07-02 3:38PM EDT | 200.00 | 0.53 | 0.20 | 1.00 | -0.01 | -1.85% | 10 | 71 | 34.20% |
| ADP240816P00210000 | 2024-07-02 3:38PM EDT | 210.00 | 0.83 | 0.70 | 0.95 | -0.09 | -9.78% | 10 | 97 | 26.00% |
| ADP240816P00220000 | 2024-07-02 2:12PM EDT | 220.00 | 1.84 | 1.50 | 2.20 | -0.11 | -5.64% | 2 | 240 | 24.37% |
| ADP240816P00230000 | 2024-07-02 3:00PM EDT | 230.00 | 4.05 | 3.50 | 3.70 | +0.25 | +6.58% | 6 | 726 | 19.63% |
| ADP240816P00240000 | 2024-07-02 10:22AM EDT | 240.00 | 8.05 | 7.40 | 7.90 | -0.45 | -5.29% | 11 | 876 | 17.98% |
| ADP240816P00250000 | 2024-07-01 3:56PM EDT | 250.00 | 14.90 | 12.90 | 16.50 | 0.00 | - | 3 | 323 | 23.60% |
| ADP240816P00260000 | 2024-05-23 12:16PM EDT | 260.00 | 11.80 | 12.50 | 14.70 | 0.00 | - | 1 | 148 | 0.00% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 270.00 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 0.00% |
