Deutsche Märkte schließen in 1 Stunde 53 Minute

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,25+0,69 (+1,07%)
Ab 09:37AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240719C000450002024-06-24 9:43AM EDT45.0016.000.000.000.00-2360.00%
ADM240719C000475002024-03-08 3:30PM EDT47.509.2015.1018.000.00-9598217.97%
ADM240719C000490002024-07-05 1:05PM EDT49.0011.900.000.000.00-110.00%
ADM240719C000500002024-07-12 2:40PM EDT50.0014.500.000.000.00-11440.00%
ADM240719C000525002024-06-07 10:22AM EDT52.509.178.1011.000.00-29590.00%
ADM240719C000530002024-07-12 9:50AM EDT53.0011.300.000.000.00--20.00%
ADM240719C000550002024-07-09 11:24AM EDT55.008.670.000.000.00-62060.00%
ADM240719C000570002024-07-12 3:43PM EDT57.007.500.000.000.00--60.00%
ADM240719C000575002024-07-15 9:57AM EDT57.506.350.000.000.00-35460.00%
ADM240719C000580002024-07-12 11:30AM EDT58.006.700.000.000.00-110.00%
ADM240719C000590002024-07-08 11:53AM EDT59.004.000.000.000.00-220.00%
ADM240719C000600002024-07-16 3:33PM EDT60.004.600.000.000.00-142,9980.00%
ADM240719C000610002024-07-16 2:23PM EDT61.003.490.000.000.00-112740.00%
ADM240719C000620002024-07-16 12:03PM EDT62.002.500.000.000.00-31630.00%
ADM240719C000625002024-07-16 2:08PM EDT62.502.100.000.000.00-311,9420.00%
ADM240719C000630002024-07-16 2:08PM EDT63.001.570.000.000.00-112790.00%
ADM240719C000640002024-07-16 2:17PM EDT64.000.850.000.000.00-504930.00%
ADM240719C000650002024-07-16 2:12PM EDT65.000.350.000.000.00-1042,3330.00%
ADM240719C000660002024-07-16 11:25AM EDT66.000.100.000.000.00-3657893.13%
ADM240719C000670002024-07-16 11:02AM EDT67.000.040.000.000.00-3846.25%
ADM240719C000675002024-07-15 11:35AM EDT67.500.050.000.000.00-82,14612.50%
ADM240719C000680002024-07-12 11:57AM EDT68.000.100.000.000.00--312.50%
ADM240719C000690002024-07-11 11:00AM EDT69.000.060.000.000.00-22812.50%
ADM240719C000700002024-07-16 2:25PM EDT70.000.030.000.000.00-11,32425.00%
ADM240719C000710002024-07-09 2:40PM EDT71.000.060.000.000.00-12225.00%
ADM240719C000720002024-07-08 9:47AM EDT72.000.050.000.000.00-1225.00%
ADM240719C000725002024-07-09 12:29PM EDT72.500.100.000.000.00-27725.00%
ADM240719C000730002024-07-08 1:12PM EDT73.000.050.000.000.00-928425.00%
ADM240719C000750002024-07-11 11:20AM EDT75.000.050.000.000.00-1017650.00%
ADM240719C000800002024-04-02 10:56AM EDT80.000.250.000.100.00-173108.59%
ADM240719C000850002024-06-04 9:58AM EDT85.000.050.001.350.00-11223.24%
ADM240719C000900002024-03-27 9:30AM EDT90.000.150.000.000.00-1150.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240719P000375002024-07-01 10:14AM EDT37.500.030.000.000.00-2450.00%
ADM240719P000400002024-04-09 3:42PM EDT40.000.060.000.250.00-13277.34%
ADM240719P000425002024-05-29 10:02AM EDT42.500.100.000.950.00-716321.09%
ADM240719P000450002024-05-13 9:40AM EDT45.000.050.050.150.00-3302210.16%
ADM240719P000475002024-06-25 11:13AM EDT47.500.050.000.000.00-152250.00%
ADM240719P000490002024-07-05 2:56PM EDT49.000.050.000.000.00-487050.00%
ADM240719P000500002024-07-10 9:46AM EDT50.000.050.000.000.00-301,07750.00%
ADM240719P000510002024-07-10 9:45AM EDT51.000.050.000.000.00-1367250.00%
ADM240719P000520002024-07-10 9:45AM EDT52.000.050.000.000.00--21250.00%
ADM240719P000525002024-07-08 2:15PM EDT52.500.050.000.000.00-1523,64750.00%
ADM240719P000530002024-07-10 11:51AM EDT53.000.050.000.000.00--150.00%
ADM240719P000540002024-07-09 1:34PM EDT54.000.050.000.000.00--5150.00%
ADM240719P000550002024-07-15 11:42AM EDT55.000.050.000.000.00-31,77350.00%
ADM240719P000560002024-07-15 9:46AM EDT56.000.050.000.000.00-107050.00%
ADM240719P000570002024-07-15 9:34AM EDT57.000.050.000.000.00-215625.00%
ADM240719P000575002024-07-16 9:54AM EDT57.500.050.000.000.00-125,68625.00%
ADM240719P000580002024-07-15 9:46AM EDT58.000.060.000.000.00-104325.00%
ADM240719P000590002024-07-16 9:50AM EDT59.000.050.000.000.00-319825.00%
ADM240719P000600002024-07-16 3:11PM EDT60.000.050.000.000.00-182,54725.00%
ADM240719P000610002024-07-16 9:46AM EDT61.000.100.000.000.00-1031325.00%
ADM240719P000620002024-07-16 11:16AM EDT62.000.100.000.000.00-310612.50%
ADM240719P000625002024-07-16 9:32AM EDT62.500.550.000.000.00-11,50612.50%
ADM240719P000630002024-07-16 12:28PM EDT63.000.150.000.000.00-316712.50%
ADM240719P000640002024-07-16 3:50PM EDT64.000.300.000.000.00-1106366.25%
ADM240719P000650002024-07-16 3:58PM EDT65.000.770.000.000.00-571,9901.56%
ADM240719P000660002024-07-16 12:51PM EDT66.001.990.000.000.00-8720.00%
ADM240719P000670002024-07-15 9:50AM EDT67.003.200.000.000.00-1500.00%
ADM240719P000675002024-05-31 9:31AM EDT67.507.255.409.100.00-10252.93%
ADM240719P000690002024-07-09 10:29AM EDT69.005.500.000.000.00--00.00%
ADM240719P000700002024-06-04 10:08AM EDT70.007.905.909.500.00-77203.52%
ADM240719P000710002024-07-11 9:51AM EDT71.006.200.000.000.00--00.00%
ADM240719P000720002024-07-11 10:16AM EDT72.007.000.000.000.00--00.00%
ADM240719P000725002024-06-04 10:08AM EDT72.5010.208.2010.300.00-70192.09%
ADM240719P000750002024-04-10 9:54AM EDT75.0011.9011.0014.000.00-26257.03%
ADM240719P000800002024-04-02 11:43AM EDT80.0017.6019.5021.200.00-45442.38%
ADM240719P000850002024-06-20 3:35PM EDT85.0024.030.000.000.00-160.00%
ADM240719P000900002024-06-20 3:35PM EDT90.0029.050.000.000.00-100.00%