Deutsche Märkte geschlossen

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,49-0,23 (-0,38%)
Börsenschluss: 04:00PM EDT
60,70 +0,21 (+0,35%)
Nachbörse: 07:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240531C000550002024-05-24 11:57AM EDT55.005.585.406.30+1.78+46.84%2068.56%
ADM240531C000560002024-05-16 2:15PM EDT56.005.204.404.700.00--250.20%
ADM240531C000570002024-05-01 10:04AM EDT57.003.022.704.400.00-3074.41%
ADM240531C000580002024-05-23 2:36PM EDT58.003.131.352.700.00-4432.91%
ADM240531C000590002024-05-24 10:28AM EDT59.001.981.601.75-0.92-31.72%109225.88%
ADM240531C000600002024-05-24 3:35PM EDT60.000.970.850.95-0.30-23.62%329221.97%
ADM240531C000610002024-05-24 3:48PM EDT61.000.370.350.40-0.28-43.08%23323820.02%
ADM240531C000620002024-05-24 3:52PM EDT62.000.130.100.15-0.23-63.89%15149620.51%
ADM240531C000630002024-05-24 2:22PM EDT63.000.080.000.10-0.12-60.00%2323525.20%
ADM240531C000640002024-05-23 12:38PM EDT64.000.110.000.100.00-1010532.03%
ADM240531C000650002024-05-24 11:57AM EDT65.000.050.000.100.00-25638.48%
ADM240531C000660002024-05-20 1:15PM EDT66.000.050.000.100.00-41444.53%
ADM240531C000670002024-05-17 3:06PM EDT67.000.060.000.100.00-31050.39%
ADM240531C000680002024-05-22 11:06AM EDT68.000.050.000.050.00-1449.22%
ADM240531C000690002024-05-21 3:34PM EDT69.000.050.000.050.00-11554.30%
ADM240531C000700002024-05-20 12:08PM EDT70.000.050.000.050.00-2753.13%
ADM240531C000710002024-04-29 11:54AM EDT71.000.050.000.050.00-3457.03%
ADM240531C000730002024-05-16 9:30AM EDT73.000.050.000.250.00-363785.16%
ADM240531C000740002024-05-16 9:31AM EDT74.000.050.000.900.00--16119.53%
ADM240531C000750002024-05-17 9:44AM EDT75.000.050.001.250.00-11136.72%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240531P000490002024-05-15 10:00AM EDT49.000.050.000.050.00--1774.22%
ADM240531P000500002024-05-24 10:51AM EDT50.000.030.000.05-0.02-40.00%110167.97%
ADM240531P000510002024-05-24 12:50PM EDT51.000.030.000.05-0.02-40.00%1261.72%
ADM240531P000520002024-04-29 11:35AM EDT52.000.130.000.050.00--555.86%
ADM240531P000530002024-05-01 2:08PM EDT53.000.100.000.050.00--155.47%
ADM240531P000540002024-05-21 9:41AM EDT54.000.050.000.100.00-167456.06%
ADM240531P000550002024-05-24 3:37PM EDT55.000.020.000.10-0.08-80.00%13648.63%
ADM240531P000560002024-05-20 1:51PM EDT56.000.070.000.100.00-26841.41%
ADM240531P000570002024-05-24 2:29PM EDT57.000.050.000.100.00-56933.79%
ADM240531P000580002024-05-24 3:37PM EDT58.000.070.050.10-0.03-30.00%1310926.17%
ADM240531P000590002024-05-24 3:52PM EDT59.000.150.100.20-0.07-31.82%3010723.24%
ADM240531P000600002024-05-24 3:52PM EDT60.000.370.300.40-0.08-17.78%28519919.92%
ADM240531P000610002024-05-24 3:56PM EDT61.000.840.800.90-0.04-4.55%1,83818619.68%
ADM240531P000620002024-05-24 3:56PM EDT62.001.601.502.00+0.07+4.58%71838434.52%
ADM240531P000630002024-05-24 3:52PM EDT63.002.592.302.95+0.23+9.75%14012042.33%
ADM240531P000640002024-05-24 1:05PM EDT64.003.523.404.70+0.22+6.67%38455.57%
ADM240531P000650002024-05-24 9:43AM EDT65.004.004.405.80-1.50-27.27%20166.31%