Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.992,26 -393,83 (-1,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,34 -48,73 (-3,64%) Nasdaq Compositive
15.802,76 -180,33 (-1,13%) S&P 500
5.070,68 -45,49 (-0,89%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503C00050000 | 2024-04-30 11:38AM EDT | 50.00 | 8.40 | 6.80 | 10.60 | -2.00 | -19.23% | 20 | 10 | 221.09% |
| ADM240503C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.28 | 5.70 | 6.00 | 0.00 | - | - | 0 | 51.56% |
| ADM240503C00055000 | 2024-04-26 3:48PM EDT | 55.00 | 5.37 | 2.15 | 4.10 | 0.00 | - | 3 | 8 | 61.43% |
| ADM240503C00056000 | 2024-04-30 9:55AM EDT | 56.00 | 2.32 | 2.85 | 3.00 | -2.88 | -55.38% | 6 | 9 | 42.97% |
| ADM240503C00057000 | 2024-04-30 10:43AM EDT | 57.00 | 2.10 | 2.00 | 2.10 | -1.65 | -44.00% | 15 | 9 | 37.89% |
| ADM240503C00058000 | 2024-04-30 12:32PM EDT | 58.00 | 1.10 | 1.20 | 1.30 | -1.90 | -63.33% | 220 | 110 | 33.89% |
| ADM240503C00059000 | 2024-04-30 12:37PM EDT | 59.00 | 0.55 | 0.65 | 0.70 | -1.70 | -75.56% | 275 | 20 | 31.98% |
| ADM240503C00060000 | 2024-04-30 1:47PM EDT | 60.00 | 0.25 | 0.25 | 0.30 | -1.43 | -85.12% | 782 | 457 | 30.08% |
| ADM240503C00061000 | 2024-04-30 12:39PM EDT | 61.00 | 0.10 | 0.05 | 0.10 | -1.20 | -92.31% | 253 | 392 | 28.81% |
| ADM240503C00062000 | 2024-04-30 11:35AM EDT | 62.00 | 0.04 | 0.00 | 0.05 | -0.76 | -95.00% | 46 | 612 | 32.03% |
| ADM240503C00063000 | 2024-04-30 1:46PM EDT | 63.00 | 0.02 | 0.00 | 0.05 | -0.48 | -96.00% | 127 | 742 | 39.45% |
| ADM240503C00064000 | 2024-04-30 12:27PM EDT | 64.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 277 | 858 | 46.48% |
| ADM240503C00065000 | 2024-04-30 10:59AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.15 | -93.75% | 78 | 367 | 53.13% |
| ADM240503C00066000 | 2024-04-30 1:20PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 11 | 736 | 53.13% |
| ADM240503C00067000 | 2024-04-30 9:47AM EDT | 67.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 4 | 189 | 59.38% |
| ADM240503C00068000 | 2024-04-29 11:19AM EDT | 68.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 187 | 64.84% |
| ADM240503C00069000 | 2024-04-29 9:47AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 70.31% |
| ADM240503C00070000 | 2024-04-22 10:32AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 75.78% |
| ADM240503C00071000 | 2024-04-22 1:32PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 89.45% |
| ADM240503C00074000 | 2024-04-03 9:30AM EDT | 74.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 180.47% |
| ADM240503C00075000 | 2024-03-28 11:39AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 100.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503P00050000 | 2024-04-29 10:45AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 17 | 73.44% |
| ADM240503P00051000 | 2024-04-23 11:24AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 65.63% |
| ADM240503P00052000 | 2024-04-19 2:13PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 57.81% |
| ADM240503P00053000 | 2024-04-17 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 50.00% |
| ADM240503P00054000 | 2024-04-30 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 11 | 22 | 51.76% |
| ADM240503P00055000 | 2024-04-30 9:57AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 30 | 346 | 39.26% |
| ADM240503P00056000 | 2024-04-30 2:11PM EDT | 56.00 | 0.10 | 0.05 | 0.10 | -0.04 | -44.44% | 147 | 373 | 36.13% |
| ADM240503P00057000 | 2024-04-30 1:04PM EDT | 57.00 | 0.15 | 0.10 | 0.15 | -0.11 | -42.31% | 375 | 397 | 29.88% |
| ADM240503P00058000 | 2024-04-30 2:17PM EDT | 58.00 | 0.30 | 0.30 | 0.35 | -0.14 | -31.11% | 232 | 332 | 28.03% |
| ADM240503P00059000 | 2024-04-30 12:20PM EDT | 59.00 | 0.80 | 0.70 | 0.75 | +0.06 | +8.11% | 187 | 453 | 26.66% |
| ADM240503P00060000 | 2024-04-30 11:53AM EDT | 60.00 | 1.55 | 1.35 | 1.45 | +0.51 | +49.04% | 247 | 607 | 28.61% |
| ADM240503P00061000 | 2024-04-30 1:15PM EDT | 61.00 | 2.41 | 2.15 | 2.25 | +0.83 | +52.53% | 31 | 648 | 26.17% |
| ADM240503P00062000 | 2024-04-30 11:30AM EDT | 62.00 | 3.40 | 3.10 | 3.20 | +1.30 | +61.90% | 20 | 628 | 26.95% |
| ADM240503P00063000 | 2024-04-30 11:32AM EDT | 63.00 | 4.60 | 4.10 | 4.50 | +1.30 | +39.39% | 15 | 160 | 63.67% |
| ADM240503P00064000 | 2024-04-30 2:16PM EDT | 64.00 | 5.20 | 3.90 | 5.20 | +1.21 | +30.33% | 10 | 123 | 39.84% |
| ADM240503P00065000 | 2024-04-26 1:38PM EDT | 65.00 | 4.73 | 6.10 | 6.20 | 0.00 | - | 2 | 113 | 46.09% |
