Deutsche Märkte schließen in 7 Stunden 2 Minuten
DAX
18.062,38 -55,94 (-0,31%) Euro Stoxx 50
4.965,92 -15,17 (-0,30%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,30 -31,40 (-1,33%) EUR/USD
1,0702 -0,0023 (-0,21%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503C00050000 | 2024-04-26 1:16PM EDT | 50.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240503C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240503C00055000 | 2024-04-26 3:48PM EDT | 55.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240503C00056000 | 2024-04-25 12:02PM EDT | 56.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240503C00057000 | 2024-04-26 2:23PM EDT | 57.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240503C00058000 | 2024-04-29 3:57PM EDT | 58.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240503C00059000 | 2024-04-26 11:39AM EDT | 59.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240503C00060000 | 2024-04-29 3:42PM EDT | 60.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| ADM240503C00061000 | 2024-04-29 3:59PM EDT | 61.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 1.56% |
| ADM240503C00062000 | 2024-04-29 3:58PM EDT | 62.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| ADM240503C00063000 | 2024-04-29 3:44PM EDT | 63.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| ADM240503C00064000 | 2024-04-29 3:58PM EDT | 64.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 12.50% |
| ADM240503C00065000 | 2024-04-29 3:56PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| ADM240503C00066000 | 2024-04-29 3:53PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| ADM240503C00067000 | 2024-04-29 3:34PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| ADM240503C00068000 | 2024-04-29 11:19AM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADM240503C00069000 | 2024-04-29 9:47AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADM240503C00070000 | 2024-04-22 10:32AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADM240503C00071000 | 2024-04-22 1:32PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADM240503C00074000 | 2024-04-03 9:30AM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADM240503C00075000 | 2024-03-28 11:39AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.06% |
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 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ADM240503P00051000 | 2024-04-23 11:24AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADM240503P00052000 | 2024-04-19 2:13PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADM240503P00053000 | 2024-04-17 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADM240503P00054000 | 2024-04-29 3:50PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADM240503P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| ADM240503P00056000 | 2024-04-29 3:55PM EDT | 56.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 25.00% |
| ADM240503P00057000 | 2024-04-29 3:50PM EDT | 57.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| ADM240503P00058000 | 2024-04-29 3:57PM EDT | 58.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| ADM240503P00059000 | 2024-04-29 3:37PM EDT | 59.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| ADM240503P00060000 | 2024-04-29 3:59PM EDT | 60.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 3.13% |
| ADM240503P00061000 | 2024-04-29 3:57PM EDT | 61.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| ADM240503P00062000 | 2024-04-29 1:55PM EDT | 62.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADM240503P00063000 | 2024-04-26 3:44PM EDT | 63.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| ADM240503P00064000 | 2024-04-26 3:17PM EDT | 64.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240503P00065000 | 2024-04-26 1:38PM EDT | 65.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
