Deutsche Märkte geschlossen

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,32+0,67 (+1,07%)
Börsenschluss: 04:00PM EDT
63,70 +0,38 (+0,60%)
Nachbörse: 04:26PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM241220C000275002024-05-14 12:28PM EDT27.5034.6732.3034.300.00--00.00%
ADM241220C000300002024-06-25 9:50AM EDT30.0031.7032.3035.300.00--273.58%
ADM241220C000350002024-06-13 12:05PM EDT35.0025.9528.4031.100.00-1079.93%
ADM241220C000425002024-03-21 10:35AM EDT42.5021.0020.6022.600.00--163.38%
ADM241220C000450002024-03-27 3:59PM EDT45.0019.1014.2016.500.00-10260.00%
ADM241220C000475002024-07-23 12:11PM EDT47.5015.9014.6016.800.00-125540.92%
ADM241220C000500002024-07-10 1:22PM EDT50.0014.1012.2014.500.00-513837.84%
ADM241220C000525002024-07-12 2:43PM EDT52.5013.0711.8012.200.00-33734.36%
ADM241220C000550002024-06-21 3:44PM EDT55.008.2510.4012.100.00-318247.91%
ADM241220C000575002024-07-05 9:53AM EDT57.506.507.808.200.00-120230.79%
ADM241220C000600002024-07-24 12:02PM EDT60.005.706.106.400.00-2025728.98%
ADM241220C000625002024-07-24 12:19PM EDT62.504.354.704.900.00-2140427.95%
ADM241220C000650002024-07-25 1:57PM EDT65.003.743.503.70+0.66+21.43%71,00527.49%
ADM241220C000675002024-07-23 11:48AM EDT67.502.752.502.70+0.35+14.58%215626.93%
ADM241220C000700002024-07-24 2:52PM EDT70.001.631.751.950.00-534926.70%
ADM241220C000725002024-07-22 12:34PM EDT72.501.501.201.40+0.08+5.63%614226.69%
ADM241220C000750002024-07-24 3:46PM EDT75.000.800.851.050.00-336027.23%
ADM241220C000800002024-07-17 2:55PM EDT80.000.600.350.550.00-53627.74%
ADM241220C000850002024-07-18 10:01AM EDT85.000.400.100.550.00-12432.72%
ADM241220C000900002024-04-03 2:02PM EDT90.000.400.100.250.00-1131.59%
ADM241220C000950002024-05-10 3:58PM EDT95.000.100.000.400.00-11038.65%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM241220P000275002024-07-23 9:38AM EDT27.500.100.000.250.00--463.77%
ADM241220P000300002024-06-11 9:30AM EDT30.000.150.000.000.00--1025.00%
ADM241220P000350002024-03-07 4:34PM EDT35.000.600.000.300.00--154.69%
ADM241220P000375002024-07-05 3:15PM EDT37.500.140.050.350.00-112550.73%
ADM241220P000400002024-05-16 1:17PM EDT40.000.200.050.450.00-31448.00%
ADM241220P000425002024-07-22 12:39PM EDT42.500.180.050.500.00-26543.80%
ADM241220P000450002024-07-18 11:46AM EDT45.000.300.100.850.00-43844.61%
ADM241220P000475002024-07-22 1:12PM EDT47.500.330.350.450.00-25732.86%
ADM241220P000500002024-07-23 12:39PM EDT50.000.550.450.550.00-2112829.79%
ADM241220P000525002024-07-24 11:28AM EDT52.500.950.700.800.00-1026328.21%
ADM241220P000550002024-07-25 1:11PM EDT55.001.151.101.25-0.15-11.54%8918127.60%
ADM241220P000575002024-07-25 11:02AM EDT57.501.631.651.85-0.42-20.10%834526.83%
ADM241220P000600002024-07-25 11:26AM EDT60.002.502.452.60-0.50-16.67%246425.78%
ADM241220P000625002024-07-25 3:37PM EDT62.503.403.403.60-0.70-17.07%414424.96%
ADM241220P000650002024-07-23 11:21AM EDT65.004.904.704.900.00-177124.52%
ADM241220P000675002024-07-22 3:39PM EDT67.505.706.206.500.00-12524.48%
ADM241220P000700002024-07-16 11:29AM EDT70.007.407.609.400.00-83131.98%
ADM241220P000725002024-07-23 9:53AM EDT72.509.909.2011.900.00-9343636.38%
ADM241220P000750002024-07-22 12:33PM EDT75.0011.6012.1014.300.00-111139.67%
ADM241220P000800002024-04-11 10:15AM EDT80.0017.4016.6018.100.00--1136.99%