Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.394,60 +988,05 (+1,69%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00240000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 2.85 | 3.10 | 3.50 | -1.15 | -28.75% | 31 | 20 | 18.32% |
| ADP240517C00240000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 4.10 | 4.20 | 4.50 | -1.10 | -21.15% | 7 | 1,920 | 18.45% |
| ADP240524C00240000 | 2024-05-02 10:32AM EDT | 2024-05-24 | 4.30 | 3.00 | 5.30 | -2.30 | -34.85% | 6 | 23 | 18.60% |
| ADP240531C00240000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 4.90 | 5.40 | 7.90 | -6.90 | -58.47% | 1 | 6 | 25.97% |
| ADP240621C00240000 | 2024-05-03 11:55AM EDT | 2024-06-21 | 6.60 | 6.90 | 7.30 | -1.70 | -20.48% | 61 | 649 | 17.91% |
| ADP240816C00240000 | 2024-05-03 11:16AM EDT | 2024-08-16 | 10.70 | 11.40 | 11.80 | -2.30 | -17.69% | 10 | 124 | 21.01% |
| ADP241115C00240000 | 2024-05-02 10:40AM EDT | 2024-11-15 | 15.80 | 16.20 | 17.00 | -1.50 | -8.67% | 2 | 2 | 22.79% |
| ADP250117C00240000 | 2024-05-03 11:53AM EDT | 2025-01-17 | 19.00 | 19.00 | 19.80 | -3.10 | -14.03% | 23 | 182 | 23.29% |
| ADP260116C00240000 | 2024-04-02 3:48PM EDT | 2026-01-16 | 37.20 | 32.10 | 33.50 | 0.00 | - | 10 | 19 | 26.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00240000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 1.48 | 1.10 | 1.30 | +0.13 | +9.63% | 19 | 41 | 15.87% |
| ADP240517P00240000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 2.25 | 1.90 | 2.05 | -0.54 | -19.35% | 36 | 904 | 15.39% |
| ADP240524P00240000 | 2024-05-02 3:12PM EDT | 2024-05-24 | 2.45 | 1.70 | 2.75 | 0.00 | - | 5 | 7 | 15.69% |
| ADP240621P00240000 | 2024-05-03 1:17PM EDT | 2024-06-21 | 4.70 | 4.40 | 4.70 | +0.40 | +9.30% | 30 | 304 | 15.89% |
| ADP240816P00240000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 7.70 | 7.40 | 7.70 | -0.30 | -3.75% | 31 | 143 | 16.72% |
| ADP241115P00240000 | 2024-05-02 3:31PM EDT | 2024-11-15 | 10.70 | 10.60 | 11.50 | 0.00 | - | 7 | 31 | 17.66% |
| ADP250117P00240000 | 2024-05-02 9:54AM EDT | 2025-01-17 | 13.10 | 12.60 | 13.20 | 0.00 | - | 2 | 513 | 17.47% |
| ADP250620P00240000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 17.40 | 16.60 | 17.40 | 0.00 | - | 1 | 28 | 17.97% |
| ADP260116P00240000 | 2024-04-05 2:06PM EDT | 2026-01-16 | 20.90 | 19.10 | 20.60 | 0.00 | - | 2 | 25 | 17.20% |
