Deutsche Märkte öffnen in 8 Stunden 35 Minuten
Nikkei 225
40.074,69 +443,63 (+1,12%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.613,68 -916,97 (-1,57%) CMC Crypto 200
1.333,13 -11,37 (-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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620C00140000 | 2024-06-07 12:54PM EDT | 140.00 | 115.04 | 97.50 | 102.00 | 0.00 | - | 2 | 0 | 47.14% |
| ADP250620C00200000 | 2024-06-26 12:27PM EDT | 200.00 | 49.30 | 46.40 | 47.90 | 0.00 | - | 30 | 31 | 29.90% |
| ADP250620C00210000 | 2024-03-22 10:10AM EDT | 210.00 | 52.96 | 47.40 | 51.40 | 0.00 | - | 1 | 1 | 41.99% |
| ADP250620C00220000 | 2024-06-04 1:09PM EDT | 220.00 | 39.28 | 31.80 | 34.70 | 0.00 | - | 1 | 15 | 28.55% |
| ADP250620C00230000 | 2024-04-18 11:49AM EDT | 230.00 | 35.00 | 37.60 | 39.40 | 0.00 | - | - | 1 | 39.50% |
| ADP250620C00250000 | 2024-06-28 10:17AM EDT | 250.00 | 18.15 | 15.50 | 17.70 | 0.00 | - | 1 | 24 | 24.95% |
| ADP250620C00260000 | 2024-07-02 10:44AM EDT | 260.00 | 11.50 | 11.60 | 12.00 | -0.30 | -2.54% | 7 | 105 | 22.31% |
| ADP250620C00270000 | 2024-06-26 9:58AM EDT | 270.00 | 11.50 | 8.40 | 10.10 | 0.00 | - | 2 | 433 | 23.23% |
| ADP250620C00280000 | 2024-06-13 11:32AM EDT | 280.00 | 8.30 | 5.90 | 6.90 | 0.00 | - | 12 | 216 | 21.91% |
| ADP250620C00290000 | 2024-06-24 9:59AM EDT | 290.00 | 8.00 | 4.00 | 4.90 | 0.00 | - | 2 | 30 | 21.40% |
| ADP250620C00300000 | 2024-06-28 12:16PM EDT | 300.00 | 3.70 | 2.70 | 4.50 | 0.00 | - | 4 | 74 | 22.88% |
| ADP250620C00310000 | 2024-04-04 12:48PM EDT | 310.00 | 5.40 | 3.20 | 3.90 | 0.00 | - | 3 | 3 | 23.78% |
| ADP250620C00320000 | 2024-07-02 3:39PM EDT | 320.00 | 2.00 | 1.15 | 1.80 | +0.03 | +1.52% | 12 | 181 | 20.94% |
| ADP250620C00330000 | 2024-05-20 1:12PM EDT | 330.00 | 2.50 | 1.50 | 3.30 | 0.00 | - | - | 4 | 26.11% |
| ADP250620C00360000 | 2024-07-02 3:39PM EDT | 360.00 | 0.71 | 0.00 | 1.50 | -0.02 | -2.74% | 24 | 245 | 25.74% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620P00125000 | 2024-06-27 2:43PM EDT | 125.00 | 0.71 | 0.35 | 1.95 | 0.00 | - | 5 | 30 | 42.44% |
| ADP250620P00130000 | 2024-03-26 11:49AM EDT | 130.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 51.27% |
| ADP250620P00145000 | 2024-04-08 10:05AM EDT | 145.00 | 1.50 | 0.95 | 2.70 | 0.00 | - | - | 1 | 36.79% |
| ADP250620P00150000 | 2024-04-02 9:51AM EDT | 150.00 | 1.75 | 0.95 | 2.40 | 0.00 | - | - | 1 | 33.69% |
| ADP250620P00155000 | 2024-04-19 2:54PM EDT | 155.00 | 2.15 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 34.82% |
| ADP250620P00160000 | 2024-07-02 10:55AM EDT | 160.00 | 1.64 | 0.00 | 3.70 | -0.81 | -33.06% | 5 | 3 | 33.58% |
| ADP250620P00165000 | 2024-03-04 3:34PM EDT | 165.00 | 2.35 | 2.35 | 2.70 | 0.00 | - | 1 | 1 | 28.83% |
| ADP250620P00170000 | 2024-06-26 11:45AM EDT | 170.00 | 2.15 | 0.95 | 2.70 | 0.00 | - | 11 | 16 | 26.96% |
| ADP250620P00175000 | 2024-06-26 3:33PM EDT | 175.00 | 2.52 | 1.50 | 3.00 | 0.00 | - | 9 | 39 | 25.91% |
| ADP250620P00180000 | 2024-06-25 10:06AM EDT | 180.00 | 2.20 | 2.50 | 4.30 | 0.00 | - | 1 | 10 | 27.00% |
| ADP250620P00185000 | 2024-05-20 10:25AM EDT | 185.00 | 2.61 | 2.70 | 4.40 | 0.00 | - | 1 | 16 | 25.26% |
| ADP250620P00190000 | 2024-06-26 3:50PM EDT | 190.00 | 3.95 | 3.50 | 6.10 | 0.00 | - | 2 | 298 | 26.42% |
| ADP250620P00195000 | 2024-04-25 12:33PM EDT | 195.00 | 5.30 | 3.50 | 4.60 | 0.00 | - | 2 | 3 | 21.80% |
| ADP250620P00200000 | 2024-07-02 1:05PM EDT | 200.00 | 5.84 | 5.10 | 5.90 | +1.84 | +46.00% | 2 | 25 | 22.03% |
| ADP250620P00210000 | 2024-07-02 1:03PM EDT | 210.00 | 8.09 | 7.10 | 8.30 | +0.79 | +10.82% | 8 | 352 | 21.35% |
| ADP250620P00220000 | 2024-07-02 12:23PM EDT | 220.00 | 10.90 | 9.90 | 10.50 | +0.46 | +4.41% | 1 | 145 | 19.64% |
| ADP250620P00230000 | 2024-07-02 1:45PM EDT | 230.00 | 14.30 | 12.10 | 13.90 | +1.80 | +14.40% | 11 | 151 | 18.60% |
| ADP250620P00240000 | 2024-06-26 12:47PM EDT | 240.00 | 16.70 | 17.40 | 18.20 | 0.00 | - | 7 | 66 | 17.62% |
| ADP250620P00250000 | 2024-06-27 1:51PM EDT | 250.00 | 22.95 | 22.40 | 25.50 | 0.00 | - | 1 | 15 | 18.91% |
| ADP250620P00260000 | 2024-06-14 3:15PM EDT | 260.00 | 25.90 | 27.60 | 30.90 | 0.00 | - | 5 | 26 | 17.15% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 270.00 | 30.40 | 32.50 | 34.10 | 0.00 | - | 3 | 19 | 9.24% |
