Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.486,01 -162,90 (-0,26%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531C00055000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 3.80 | 5.10 | 8.10 | 0.00 | - | 1 | 0 | 86.57% |
| ADM240607C00055000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 5.59 | 4.70 | 8.90 | 0.00 | - | 7 | 7 | 87.96% |
| ADM240621C00055000 | 2024-05-17 9:47AM EDT | 2024-06-21 | 6.95 | 6.90 | 7.60 | -0.35 | -4.79% | 1 | 2,234 | 45.63% |
| ADM240719C00055000 | 2024-05-15 2:01PM EDT | 2024-07-19 | 6.20 | 6.30 | 7.70 | 0.00 | - | 10 | 189 | 35.43% |
| ADM240920C00055000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 8.10 | 8.20 | 8.40 | +1.21 | +17.56% | 1 | 934 | 31.57% |
| ADM241220C00055000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 7.40 | 9.30 | 9.50 | 0.00 | - | 2 | 57 | 31.18% |
| ADM250117C00055000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 8.30 | 8.00 | 9.80 | 0.00 | - | 19 | 1,560 | 31.12% |
| ADM260116C00055000 | 2024-05-15 10:25AM EDT | 2026-01-16 | 11.80 | 12.60 | 13.00 | 0.00 | - | 2 | 1,239 | 31.24% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00055000 | 2024-05-15 3:12PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 51.76% |
| ADM240531P00055000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 36.52% |
| ADM240607P00055000 | 2024-05-14 3:29PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 32.72% |
| ADM240621P00055000 | 2024-05-17 11:52AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | 0.00 | - | 12 | 3,881 | 25.29% |
| ADM240719P00055000 | 2024-05-17 2:05PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.40 | 0.00 | - | 8 | 1,815 | 24.63% |
| ADM240920P00055000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 1.01 | 0.95 | 1.05 | +0.06 | +6.32% | 44 | 6,540 | 24.76% |
| ADM241220P00055000 | 2024-05-16 12:07PM EDT | 2024-12-20 | 1.92 | 1.75 | 1.95 | +0.15 | +8.47% | 4 | 97 | 25.21% |
| ADM250117P00055000 | 2024-05-16 3:30PM EDT | 2025-01-17 | 2.05 | 2.00 | 2.15 | 0.00 | - | 9 | 1,463 | 24.96% |
| ADM260116P00055000 | 2024-05-17 9:54AM EDT | 2026-01-16 | 4.80 | 4.50 | 4.90 | +0.20 | +4.35% | 1 | 498 | 26.01% |
