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
58.674,25 -202,24 (-0,34%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00270000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 59.99% |
| ADP240517C00270000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 680 | 48.95% |
| ADP240524C00270000 | 2024-05-01 11:39AM EDT | 2024-05-24 | 0.40 | 0.00 | 1.35 | 0.00 | - | 38 | 46 | 39.45% |
| ADP240531C00270000 | 2024-05-01 3:25PM EDT | 2024-05-31 | 0.40 | 0.00 | 1.40 | 0.00 | - | 6 | 19 | 34.33% |
| ADP240621C00270000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.65 | -0.19 | -54.29% | 24 | 456 | 21.02% |
| ADP240816C00270000 | 2024-05-03 1:44PM EDT | 2024-08-16 | 1.40 | 1.40 | 1.60 | -0.65 | -31.71% | 5 | 390 | 18.20% |
| ADP241115C00270000 | 2024-05-03 12:38PM EDT | 2024-11-15 | 4.27 | 4.30 | 4.70 | -1.83 | -30.00% | 64 | 138 | 19.68% |
| ADP250117C00270000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 6.56 | 6.50 | 7.00 | -1.64 | -20.00% | 76 | 1,113 | 20.54% |
| ADP250620C00270000 | 2024-04-30 12:12PM EDT | 2025-06-20 | 14.30 | 12.10 | 14.60 | 0.00 | - | 5 | 431 | 24.33% |
| ADP260116C00270000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 17.65 | 17.40 | 18.50 | -2.23 | -11.22% | 4 | 31 | 22.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00270000 | 2024-04-16 3:11PM EDT | 2024-05-17 | 25.32 | 26.60 | 30.30 | 0.00 | - | 1 | 0 | 56.97% |
| ADP240621P00270000 | 2024-04-17 9:48AM EDT | 2024-06-21 | 26.03 | 26.60 | 29.70 | 0.00 | - | 2 | 7 | 26.76% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 2024-08-16 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 0.00% |
| ADP241115P00270000 | 2024-04-09 3:19PM EDT | 2024-11-15 | 25.52 | 27.80 | 30.20 | 0.00 | - | - | 2 | 14.51% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 2025-01-17 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 8.17% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 2025-06-20 | 30.40 | 32.50 | 34.10 | 0.00 | - | 3 | 19 | 15.12% |
| ADP260116P00270000 | 2024-04-29 1:37PM EDT | 2026-01-16 | 35.90 | 35.00 | 36.70 | 0.00 | - | 60 | 30 | 14.70% |
