Deutsche Märkte geschlossen

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,34+0,69 (+1,10%)
Börsenschluss: 03:59PM EDT
63,32 -0,02 (-0,03%)
Nachbörse: 04:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240816C000425002024-07-10 1:22PM EDT42.5020.9021.1022.800.00--3138.33%
ADM240816C000525002024-07-22 1:47PM EDT52.5011.9811.3011.800.00-21269.14%
ADM240816C000550002024-07-19 11:36AM EDT55.009.258.709.100.00-31252.34%
ADM240816C000560002024-07-24 10:18AM EDT56.006.407.209.400.00-3358.01%
ADM240816C000570002024-07-24 10:42AM EDT57.005.606.808.800.00-1163.57%
ADM240816C000575002024-07-19 2:37PM EDT57.507.026.408.100.00-42259.62%
ADM240816C000600002024-07-24 9:30AM EDT60.004.804.304.50+1.48+44.58%120740.19%
ADM240816C000610002024-07-23 12:05PM EDT61.003.103.503.700.00--237.70%
ADM240816C000620002024-07-25 3:33PM EDT62.003.062.855.00+0.86+39.09%31551.20%
ADM240816C000625002024-07-25 2:55PM EDT62.502.552.552.70+0.85+50.00%161,34435.79%
ADM240816C000630002024-07-25 3:34PM EDT63.002.452.052.80+0.67+37.64%4112241.53%
ADM240816C000640002024-07-25 3:42PM EDT64.001.801.751.80+0.59+48.76%711733.15%
ADM240816C000650002024-07-25 3:47PM EDT65.001.331.301.40+0.33+33.00%1022,98133.11%
ADM240816C000660002024-07-24 12:06PM EDT66.000.630.701.050.00-256532.74%
ADM240816C000670002024-07-25 9:35AM EDT67.000.750.650.90+0.30+66.67%122634.91%
ADM240816C000675002024-07-25 2:22PM EDT67.500.600.200.65+0.22+57.89%172,34432.20%
ADM240816C000680002024-07-25 10:04AM EDT68.000.450.450.55-0.12-21.05%201032.13%
ADM240816C000690002024-07-23 12:25PM EDT69.000.220.350.400.00--6232.28%
ADM240816C000700002024-07-25 11:26AM EDT70.000.260.200.30+0.11+73.33%229432.86%
ADM240816C000710002024-07-23 9:30AM EDT71.000.150.150.250.00--134.38%
ADM240816C000730002024-07-23 9:30AM EDT73.000.050.052.250.00--164.45%
ADM240816C000750002024-07-24 3:55PM EDT75.000.070.050.150.00-51841.02%
ADM240816C000800002024-07-23 11:58AM EDT80.000.050.000.100.00-1549.22%
ADM240816C000850002024-07-19 11:10AM EDT85.000.050.000.150.00-4556.84%
ADM240816C000900002024-07-09 9:30AM EDT90.000.200.002.150.00-15112.21%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240816P000450002024-07-25 2:01PM EDT45.000.030.000.15-0.17-85.00%2667.77%
ADM240816P000475002024-07-23 12:43PM EDT47.500.050.000.250.00-21563.67%
ADM240816P000500002024-07-24 9:45AM EDT50.000.060.000.150.00-16155.96%
ADM240816P000525002024-07-18 1:43PM EDT52.500.130.050.400.00-13850.59%
ADM240816P000540002024-07-22 12:12PM EDT54.000.080.050.450.00--153.47%
ADM240816P000550002024-07-23 2:51PM EDT55.000.150.100.200.00-121,79339.36%
ADM240816P000560002024-07-25 3:44PM EDT56.000.200.150.20-0.05-20.00%2135.40%
ADM240816P000570002024-07-23 12:51PM EDT57.000.300.150.250.00--133.40%
ADM240816P000575002024-07-24 3:53PM EDT57.500.250.200.30-0.12-32.43%371733.01%
ADM240816P000580002024-07-24 12:58PM EDT58.000.450.250.350.00-1132.42%
ADM240816P000590002024-07-24 12:03PM EDT59.000.600.350.500.00-3931.79%
ADM240816P000600002024-07-25 2:39PM EDT60.000.580.550.65-0.29-33.33%161,60930.18%
ADM240816P000610002024-07-23 3:01PM EDT61.001.050.450.900.00--629.54%
ADM240816P000620002024-07-24 11:50AM EDT62.001.570.601.250.00-72829.37%
ADM240816P000625002024-07-25 3:03PM EDT62.501.301.251.35-0.45-25.71%212,37627.59%
ADM240816P000630002024-07-25 3:29PM EDT63.001.451.051.55-0.52-26.40%710727.10%
ADM240816P000640002024-07-23 1:32PM EDT64.002.451.952.050.00--7326.66%
ADM240816P000650002024-07-25 11:25AM EDT65.002.532.502.60-0.77-23.33%653725.49%
ADM240816P000675002024-07-18 1:33PM EDT67.503.102.905.800.00-410950.64%
ADM240816P000700002024-06-03 10:59AM EDT70.008.327.608.000.00-1052.64%
ADM240816P000750002024-07-11 9:39AM EDT75.0010.4011.2011.700.00--032.62%