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
58.874,88 +307,35 (+0,52%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00052000 | 2024-04-25 10:49AM EDT | 52.00 | 8.90 | 5.60 | 7.40 | 0.00 | - | - | 2 | 75.78% |
| ADM240510C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.63 | 5.30 | 6.40 | 0.00 | - | - | 1 | 67.19% |
| ADM240510C00055000 | 2024-05-03 3:00PM EDT | 55.00 | 4.10 | 2.40 | 4.40 | -1.65 | -28.70% | 3 | 1 | 49.90% |
| ADM240510C00057000 | 2024-05-02 11:12AM EDT | 57.00 | 2.23 | 1.85 | 2.45 | 0.00 | - | 6 | 7 | 34.28% |
| ADM240510C00058000 | 2024-05-03 3:59PM EDT | 58.00 | 1.46 | 1.40 | 1.55 | +0.02 | +1.39% | 110 | 20 | 27.98% |
| ADM240510C00059000 | 2024-05-03 3:53PM EDT | 59.00 | 0.80 | 0.80 | 0.85 | -0.17 | -17.53% | 375 | 239 | 25.20% |
| ADM240510C00060000 | 2024-05-03 3:40PM EDT | 60.00 | 0.38 | 0.30 | 0.40 | -0.20 | -34.48% | 83 | 525 | 24.37% |
| ADM240510C00061000 | 2024-05-03 3:00PM EDT | 61.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 104 | 183 | 26.17% |
| ADM240510C00062000 | 2024-05-03 11:34AM EDT | 62.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 206 | 31.54% |
| ADM240510C00063000 | 2024-05-03 11:04AM EDT | 63.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 66 | 34.96% |
| ADM240510C00064000 | 2024-05-02 11:26AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 35.74% |
| ADM240510C00065000 | 2024-05-01 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 41.41% |
| ADM240510C00066000 | 2024-05-02 3:46PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,679 | 46.68% |
| ADM240510C00067000 | 2024-05-01 10:43AM EDT | 67.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 263 | 66.60% |
| ADM240510C00068000 | 2024-04-29 2:07PM EDT | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 175 | 197 | 57.03% |
| ADM240510C00069000 | 2024-04-23 10:46AM EDT | 69.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 103 | 66.02% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 70.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 119.24% |
| ADM240510C00071000 | 2024-04-05 3:29PM EDT | 71.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 125.78% |
| ADM240510C00075000 | 2024-04-01 10:02AM EDT | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 102.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00054000 | 2024-04-30 10:37AM EDT | 54.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 114 | 41.02% |
| ADM240510P00055000 | 2024-04-30 2:06PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 34.38% |
| ADM240510P00056000 | 2024-05-03 3:49PM EDT | 56.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 40 | 60 | 32.23% |
| ADM240510P00057000 | 2024-05-03 2:24PM EDT | 57.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 27 | 84 | 27.34% |
| ADM240510P00058000 | 2024-05-03 3:49PM EDT | 58.00 | 0.22 | 0.20 | 0.30 | -0.10 | -31.25% | 7 | 161 | 24.81% |
| ADM240510P00059000 | 2024-05-03 3:26PM EDT | 59.00 | 0.60 | 0.55 | 0.60 | -0.05 | -7.69% | 46 | 119 | 22.56% |
| ADM240510P00060000 | 2024-05-03 3:38PM EDT | 60.00 | 1.09 | 1.10 | 1.20 | -0.01 | -0.91% | 49 | 136 | 23.24% |
| ADM240510P00061000 | 2024-05-03 2:57PM EDT | 61.00 | 2.07 | 1.85 | 2.85 | +0.22 | +11.89% | 110 | 166 | 58.20% |
| ADM240510P00062000 | 2024-05-03 3:26PM EDT | 62.00 | 2.93 | 2.75 | 2.95 | +0.58 | +24.68% | 8 | 20 | 29.49% |
| ADM240510P00063000 | 2024-05-02 12:39PM EDT | 63.00 | 4.05 | 3.70 | 5.70 | 0.00 | - | 3 | 34 | 73.49% |
| ADM240510P00064000 | 2024-04-30 10:31AM EDT | 64.00 | 5.60 | 2.85 | 6.10 | 0.00 | - | 2 | 9 | 98.73% |
| ADM240510P00065000 | 2024-05-02 9:37AM EDT | 65.00 | 6.45 | 5.70 | 7.30 | 0.00 | - | 1 | 25 | 82.42% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 6.25 | 10.70 | 12.50 | 0.00 | - | - | 0 | 124.41% |
