Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.156,99 -1.171,72 (-2,04%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117C00105000 | 2024-03-08 1:45PM EDT | 105.00 | 139.66 | 139.60 | 143.30 | 0.00 | - | 1 | 6 | 99.89% |
| ADP250117C00110000 | 2024-03-05 10:42AM EDT | 110.00 | 133.67 | 135.50 | 139.40 | 0.00 | - | 1 | 6 | 99.05% |
| ADP250117C00115000 | 2024-06-04 9:45AM EDT | 115.00 | 130.39 | 123.50 | 127.40 | 0.00 | - | 5 | 5 | 61.27% |
| ADP250117C00120000 | 2022-09-16 1:40PM EDT | 120.00 | 118.50 | 112.00 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| ADP250117C00125000 | 2024-06-04 9:45AM EDT | 125.00 | 120.66 | 113.80 | 117.80 | 0.00 | - | 1 | 8 | 57.42% |
| ADP250117C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 105.84 | 102.20 | 107.00 | 0.00 | - | 2 | 2 | 64.65% |
| ADP250117C00145000 | 2023-09-08 10:28AM EDT | 145.00 | 111.00 | 105.50 | 109.30 | 0.00 | - | 1 | 0 | 83.76% |
| ADP250117C00150000 | 2024-06-06 10:21AM EDT | 150.00 | 100.10 | 89.90 | 93.50 | 0.00 | - | 1 | 8 | 54.45% |
| ADP250117C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 93.68 | 87.60 | 91.40 | 0.00 | - | 1 | 0 | 54.69% |
| ADP250117C00160000 | 2023-06-13 1:13PM EDT | 160.00 | 70.73 | 73.50 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADP250117C00170000 | 2024-06-12 3:43PM EDT | 170.00 | 78.84 | 70.50 | 74.40 | 0.00 | - | 4 | 42 | 45.56% |
| ADP250117C00175000 | 2023-12-05 11:05AM EDT | 175.00 | 64.27 | 65.50 | 67.30 | 0.00 | - | 61 | 62 | 36.73% |
| ADP250117C00180000 | 2024-05-24 2:52PM EDT | 180.00 | 72.53 | 70.30 | 74.30 | 0.00 | - | 1 | 81 | 57.67% |
| ADP250117C00185000 | 2023-06-16 2:18PM EDT | 185.00 | 52.90 | 56.40 | 60.00 | 0.00 | - | 1 | 2 | 38.74% |
| ADP250117C00190000 | 2024-03-05 12:31PM EDT | 190.00 | 59.63 | 56.50 | 58.90 | 0.00 | - | 40 | 47 | 44.32% |
| ADP250117C00195000 | 2024-05-31 3:51PM EDT | 195.00 | 53.66 | 47.10 | 50.80 | 0.00 | - | 2 | 13 | 35.04% |
| ADP250117C00200000 | 2024-05-10 11:53AM EDT | 200.00 | 52.54 | 55.20 | 57.90 | 0.00 | - | 4 | 146 | 52.01% |
| ADP250117C00210000 | 2024-06-20 12:09PM EDT | 210.00 | 43.00 | 34.40 | 38.50 | 0.00 | - | 1 | 301 | 31.68% |
| ADP250117C00220000 | 2024-06-05 10:06AM EDT | 220.00 | 32.95 | 27.90 | 28.60 | 0.00 | - | 1 | 262 | 25.93% |
| ADP250117C00230000 | 2024-06-12 12:43PM EDT | 230.00 | 25.55 | 20.80 | 22.30 | 0.00 | - | 2 | 205 | 25.23% |
| ADP250117C00240000 | 2024-06-28 12:44PM EDT | 240.00 | 15.40 | 14.90 | 15.40 | +0.98 | +6.80% | 15 | 195 | 22.50% |
| ADP250117C00250000 | 2024-06-28 11:34AM EDT | 250.00 | 10.90 | 10.10 | 12.30 | +1.10 | +11.22% | 431 | 1,020 | 23.87% |
| ADP250117C00260000 | 2024-06-27 2:30PM EDT | 260.00 | 6.90 | 6.50 | 7.00 | +0.72 | +11.65% | 1 | 972 | 20.68% |
| ADP250117C00270000 | 2024-06-28 3:13PM EDT | 270.00 | 4.20 | 4.00 | 4.50 | +0.40 | +10.53% | 35 | 1,309 | 20.25% |
| ADP250117C00280000 | 2024-06-27 2:18PM EDT | 280.00 | 2.65 | 2.35 | 2.80 | +0.47 | +21.56% | 2 | 880 | 19.95% |
| ADP250117C00290000 | 2024-06-27 2:47PM EDT | 290.00 | 1.33 | 0.75 | 1.75 | 0.00 | - | 11 | 479 | 19.91% |
| ADP250117C00300000 | 2024-06-26 12:15PM EDT | 300.00 | 0.90 | 0.85 | 1.15 | 0.00 | - | 3 | 924 | 20.22% |
| ADP250117C00310000 | 2024-06-27 2:00PM EDT | 310.00 | 0.55 | 0.25 | 1.95 | 0.00 | - | 1 | 101 | 25.28% |
| ADP250117C00320000 | 2024-06-24 10:44AM EDT | 320.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 35 | 385 | 29.21% |
| ADP250117C00330000 | 2024-05-28 10:28AM EDT | 330.00 | 0.65 | 0.05 | 1.60 | 0.00 | - | 2 | 37 | 28.24% |
| ADP250117C00340000 | 2024-01-24 3:23PM EDT | 340.00 | 0.60 | 0.95 | 1.20 | 0.00 | - | 4 | 21 | 28.42% |
| ADP250117C00350000 | 2024-02-02 4:08PM EDT | 350.00 | 1.10 | 0.25 | 1.85 | 0.00 | - | 4 | 43 | 33.01% |
| ADP250117C00360000 | 2023-08-10 9:30AM EDT | 360.00 | 3.00 | 0.15 | 3.70 | 0.00 | - | 2 | 74 | 40.94% |
| ADP250117C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| ADP250117C00380000 | 2023-08-22 10:57AM EDT | 380.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 1 | 20 | 37.53% |
| ADP250117C00390000 | 2023-10-25 9:32AM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP250117C00400000 | 2023-11-08 4:19PM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 486 | 35.13% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117P00105000 | 2024-06-28 12:13PM EDT | 105.00 | 0.30 | 0.00 | 0.40 | +0.02 | +7.14% | 1 | 82 | 52.42% |
| ADP250117P00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 54.93% |
| ADP250117P00115000 | 2024-05-10 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 33 | 52.10% |
| ADP250117P00120000 | 2024-04-12 11:12AM EDT | 120.00 | 0.33 | 0.05 | 2.40 | 0.00 | - | 1 | 15 | 54.04% |
| ADP250117P00125000 | 2024-06-26 12:54PM EDT | 125.00 | 0.41 | 0.05 | 1.70 | 0.00 | - | 3 | 17 | 54.79% |
| ADP250117P00130000 | 2024-01-17 3:20PM EDT | 130.00 | 0.81 | 0.00 | 1.80 | 0.00 | - | 4 | 7 | 52.58% |
| ADP250117P00135000 | 2024-05-22 11:22AM EDT | 135.00 | 0.31 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 53.99% |
| ADP250117P00140000 | 2023-06-22 10:23AM EDT | 140.00 | 2.75 | 0.60 | 2.80 | 0.00 | - | 34 | 20 | 52.33% |
| ADP250117P00145000 | 2024-06-14 10:50AM EDT | 145.00 | 0.59 | 0.25 | 1.85 | 0.00 | - | 5 | 103 | 44.76% |
| ADP250117P00150000 | 2024-06-21 11:55AM EDT | 150.00 | 0.60 | 0.25 | 1.90 | 0.00 | - | 1 | 172 | 42.49% |
| ADP250117P00155000 | 2024-01-23 2:34PM EDT | 155.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 10 | 35.13% |
| ADP250117P00160000 | 2024-05-22 11:22AM EDT | 160.00 | 0.57 | 0.00 | 2.75 | 0.00 | - | 1 | 199 | 41.30% |
| ADP250117P00165000 | 2024-03-11 2:15PM EDT | 165.00 | 1.29 | 0.55 | 2.45 | 0.00 | - | 1 | 44 | 37.60% |
| ADP250117P00170000 | 2024-04-17 3:39PM EDT | 170.00 | 1.59 | 0.35 | 1.25 | 0.00 | - | 5 | 73 | 29.85% |
| ADP250117P00175000 | 2024-06-27 2:38PM EDT | 175.00 | 1.25 | 0.75 | 1.25 | 0.00 | - | 1 | 220 | 27.76% |
| ADP250117P00180000 | 2024-06-26 11:35AM EDT | 180.00 | 1.20 | 1.10 | 1.30 | -0.04 | -3.23% | 2 | 103 | 25.95% |
| ADP250117P00185000 | 2024-06-12 9:45AM EDT | 185.00 | 1.30 | 1.30 | 1.55 | 0.00 | - | 2 | 64 | 24.98% |
| ADP250117P00190000 | 2024-06-26 11:06AM EDT | 190.00 | 1.65 | 1.55 | 1.85 | 0.00 | - | 5 | 119 | 24.03% |
| ADP250117P00195000 | 2024-06-26 12:54PM EDT | 195.00 | 2.08 | 1.90 | 2.25 | 0.00 | - | 13 | 1,389 | 23.22% |
| ADP250117P00200000 | 2024-06-26 12:42PM EDT | 200.00 | 2.60 | 2.35 | 2.70 | 0.00 | - | 32 | 443 | 22.32% |
| ADP250117P00210000 | 2024-06-26 2:21PM EDT | 210.00 | 3.90 | 3.60 | 4.10 | 0.00 | - | 40 | 748 | 21.00% |
| ADP250117P00220000 | 2024-06-26 2:10PM EDT | 220.00 | 6.00 | 5.50 | 6.90 | 0.00 | - | 4 | 1,019 | 21.02% |
| ADP250117P00230000 | 2024-06-28 3:07PM EDT | 230.00 | 8.50 | 8.30 | 8.80 | -0.45 | -5.03% | 3 | 1,302 | 18.16% |
| ADP250117P00240000 | 2024-06-27 10:16AM EDT | 240.00 | 12.97 | 12.20 | 13.20 | 0.00 | - | 1 | 579 | 17.58% |
| ADP250117P00250000 | 2024-06-24 10:44AM EDT | 250.00 | 12.10 | 17.10 | 19.30 | 0.00 | - | 7 | 997 | 17.68% |
| ADP250117P00260000 | 2024-06-25 3:31PM EDT | 260.00 | 17.50 | 22.80 | 26.40 | 0.00 | - | 24 | 388 | 17.62% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 270.00 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 0.00% |
| ADP250117P00280000 | 2023-10-12 2:07PM EDT | 280.00 | 37.39 | 50.70 | 55.00 | 0.00 | - | 2 | 0 | 38.91% |
| ADP250117P00290000 | 2024-06-26 10:29AM EDT | 290.00 | 50.00 | 49.20 | 53.10 | 0.00 | - | - | 1 | 20.08% |
| ADP250117P00330000 | 2022-11-03 2:38PM EDT | 330.00 | 93.50 | 66.50 | 71.00 | 0.00 | - | - | 4 | 0.00% |
| ADP250117P00350000 | 2022-11-02 1:53PM EDT | 350.00 | 106.20 | 81.50 | 86.50 | 0.00 | - | - | 3 | 0.00% |
| ADP250117P00400000 | 2023-06-01 9:43AM EDT | 400.00 | 191.20 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 79.41% |
