Deutsche Märkte öffnen in 8 Stunden 48 Minuten
Nikkei 225
40.074,69 +443,63 (+1,12%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.618,20 -1.042,46 (-1,78%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115C00200000 | 2024-05-01 12:33PM EDT | 200.00 | 57.60 | 47.00 | 49.90 | 0.00 | - | 2 | 10 | 52.50% |
| ADP241115C00210000 | 2024-04-02 11:23AM EDT | 210.00 | 45.20 | 37.70 | 39.00 | 0.00 | - | - | 36 | 42.86% |
| ADP241115C00220000 | 2024-04-02 11:36AM EDT | 220.00 | 36.70 | 30.10 | 31.00 | 0.00 | - | - | 22 | 38.95% |
| ADP241115C00230000 | 2024-07-01 11:00AM EDT | 230.00 | 17.51 | 15.70 | 18.10 | 0.00 | - | 4 | 67 | 25.53% |
| ADP241115C00240000 | 2024-07-02 3:14PM EDT | 240.00 | 10.90 | 11.10 | 11.50 | -0.60 | -5.22% | 2 | 52 | 22.53% |
| ADP241115C00250000 | 2024-07-02 12:59PM EDT | 250.00 | 6.10 | 6.70 | 7.20 | -1.30 | -17.57% | 13 | 243 | 21.52% |
| ADP241115C00260000 | 2024-07-01 3:43PM EDT | 260.00 | 3.70 | 3.70 | 4.50 | 0.00 | - | 10 | 114 | 21.40% |
| ADP241115C00270000 | 2024-07-02 12:58PM EDT | 270.00 | 1.90 | 1.95 | 2.45 | -0.50 | -20.83% | 2 | 251 | 20.64% |
| ADP241115C00280000 | 2024-06-27 11:28AM EDT | 280.00 | 1.40 | 1.00 | 1.35 | 0.00 | - | 2 | 110 | 20.50% |
| ADP241115C00290000 | 2024-06-28 3:06PM EDT | 290.00 | 0.90 | 0.45 | 1.70 | 0.00 | - | 1 | 98 | 24.93% |
| ADP241115C00300000 | 2024-06-27 11:17AM EDT | 300.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | 2 | 49 | 22.58% |
| ADP241115C00310000 | 2024-05-28 10:26AM EDT | 310.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 1 | 12 | 30.40% |
| ADP241115C00320000 | 2024-05-20 2:17PM EDT | 320.00 | 0.39 | 0.10 | 2.40 | 0.00 | - | - | 2 | 36.10% |
| ADP241115C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115P00155000 | 2024-04-30 1:17PM EDT | 155.00 | 0.66 | 0.00 | 1.70 | 0.00 | - | - | 2 | 46.88% |
| ADP241115P00160000 | 2024-05-02 2:48PM EDT | 160.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | - | 3 | 48.40% |
| ADP241115P00175000 | 2024-04-22 10:45AM EDT | 175.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | - | 2 | 30.86% |
| ADP241115P00180000 | 2024-04-23 11:02AM EDT | 180.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP241115P00185000 | 2024-07-01 1:14PM EDT | 185.00 | 1.00 | 0.85 | 1.30 | 0.00 | - | 3 | 5 | 28.47% |
| ADP241115P00190000 | 2024-07-02 12:53PM EDT | 190.00 | 1.21 | 1.00 | 1.30 | +0.11 | +10.00% | 1 | 15 | 26.01% |
| ADP241115P00195000 | 2024-06-12 3:55PM EDT | 195.00 | 1.10 | 1.30 | 3.50 | 0.00 | - | 4 | 33 | 31.74% |
| ADP241115P00200000 | 2024-06-27 12:19PM EDT | 200.00 | 1.82 | 1.60 | 2.00 | 0.00 | - | 6 | 43 | 23.98% |
| ADP241115P00210000 | 2024-07-02 12:57PM EDT | 210.00 | 3.13 | 2.60 | 3.80 | +0.13 | +4.33% | 4 | 136 | 23.87% |
| ADP241115P00220000 | 2024-07-02 2:48PM EDT | 220.00 | 4.80 | 4.30 | 4.90 | +0.20 | +4.35% | 3 | 182 | 20.32% |
| ADP241115P00230000 | 2024-07-02 2:55PM EDT | 230.00 | 7.80 | 7.10 | 7.60 | +0.10 | +1.30% | 6 | 57 | 18.58% |
| ADP241115P00240000 | 2024-07-02 9:49AM EDT | 240.00 | 12.50 | 11.40 | 11.90 | +0.40 | +3.31% | 2 | 82 | 17.40% |
| ADP241115P00250000 | 2024-07-02 11:30AM EDT | 250.00 | 18.60 | 15.30 | 17.70 | +0.48 | +2.65% | 2 | 80 | 16.11% |
| ADP241115P00260000 | 2024-06-06 3:48PM EDT | 260.00 | 17.70 | 23.60 | 25.80 | 0.00 | - | 1 | 27 | 16.66% |
| ADP241115P00270000 | 2024-04-09 3:19PM EDT | 270.00 | 25.52 | 24.80 | 27.20 | 0.00 | - | - | 2 | 0.00% |
