Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.265,86 +724,49 (+1,16%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531C00065000 | 2024-05-24 11:57AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 35.65% |
| ADM240607C00065000 | 2024-05-23 12:27PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 27.83% |
| ADM240614C00065000 | 2024-05-22 11:43AM EDT | 2024-06-14 | 0.30 | 0.10 | 0.20 | 0.00 | - | 41 | 85 | 24.61% |
| ADM240621C00065000 | 2024-05-24 2:30PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.30 | -0.11 | -28.95% | 38 | 5,530 | 24.07% |
| ADM240628C00065000 | 2024-05-24 12:59PM EDT | 2024-06-28 | 0.36 | 0.30 | 0.45 | -0.39 | -52.00% | 4 | 18 | 24.76% |
| ADM240719C00065000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 0.71 | 0.65 | 0.80 | -0.14 | -16.47% | 8 | 2,100 | 24.63% |
| ADM240920C00065000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 1.84 | 1.80 | 1.90 | -0.16 | -8.00% | 56 | 3,669 | 26.12% |
| ADM241220C00065000 | 2024-05-24 10:44AM EDT | 2024-12-20 | 3.01 | 3.00 | 3.20 | -0.49 | -14.00% | 5 | 859 | 27.14% |
| ADM250117C00065000 | 2024-05-24 1:58PM EDT | 2025-01-17 | 3.53 | 3.40 | 3.60 | -0.39 | -9.95% | 35 | 1,674 | 27.60% |
| ADM260116C00065000 | 2024-05-23 10:31AM EDT | 2026-01-16 | 7.70 | 7.00 | 7.30 | 0.00 | - | 1 | 217 | 29.36% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531P00065000 | 2024-05-24 9:43AM EDT | 2024-05-31 | 4.00 | 4.40 | 5.80 | -1.50 | -27.27% | 20 | 1 | 61.38% |
| ADM240614P00065000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 4.85 | 4.00 | 5.00 | 0.00 | - | - | 1 | 33.01% |
| ADM240621P00065000 | 2024-05-23 2:27PM EDT | 2024-06-21 | 4.50 | 4.40 | 4.70 | +0.30 | +7.14% | 1 | 598 | 21.00% |
| ADM240719P00065000 | 2024-05-22 2:05PM EDT | 2024-07-19 | 3.80 | 4.70 | 5.60 | 0.00 | - | 3 | 128 | 28.42% |
| ADM240920P00065000 | 2024-05-24 10:19AM EDT | 2024-09-20 | 5.65 | 5.60 | 5.90 | +0.62 | +12.33% | 1 | 836 | 22.03% |
| ADM241220P00065000 | 2024-05-20 2:20PM EDT | 2024-12-20 | 6.40 | 6.60 | 6.90 | 0.00 | - | 83 | 853 | 22.55% |
| ADM250117P00065000 | 2024-05-21 3:13PM EDT | 2025-01-17 | 6.34 | 6.80 | 7.00 | 0.00 | - | 2 | 710 | 21.73% |
| ADM260116P00065000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 9.20 | 9.30 | 9.80 | 0.00 | - | 1 | 64 | 22.90% |
