Deutsche Märkte geschlossen

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,63+0,98 (+1,56%)
Ab 02:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM250620C000325002024-07-08 2:18PM EDT32.5030.7829.8032.700.00-4660.91%
ADM250620C000425002024-07-09 9:55AM EDT42.5021.9021.9022.400.00--138.26%
ADM250620C000475002024-07-08 3:47PM EDT47.5017.4017.6018.100.00-101035.45%
ADM250620C000500002024-07-16 2:21PM EDT50.0016.3315.6016.800.00-47138.64%
ADM250620C000525002024-07-01 1:06PM EDT52.5011.4013.6014.000.00-11232.34%
ADM250620C000550002024-07-18 10:50AM EDT55.0013.5011.8012.200.00-11631.49%
ADM250620C000575002024-07-10 10:02AM EDT57.509.8010.1010.300.00--6729.66%
ADM250620C000600002024-07-24 10:58AM EDT60.008.108.608.80+0.50+6.58%18229.18%
ADM250620C000625002024-07-24 10:13AM EDT62.506.307.207.400.00-17328.54%
ADM250620C000650002024-07-25 11:59AM EDT65.005.975.906.20+0.52+9.54%16328.16%
ADM250620C000675002024-07-24 10:11AM EDT67.504.214.905.000.00-134827.21%
ADM250620C000700002024-07-23 3:43PM EDT70.003.503.904.200.00-11,28727.37%
ADM250620C000750002024-07-23 2:58PM EDT75.002.252.552.750.00-67526.78%
ADM250620C000800002024-07-19 11:01AM EDT80.001.751.551.800.00-2624926.62%
ADM250620C000850002024-07-12 2:48PM EDT85.001.250.951.150.00-319526.48%
ADM250620C000900002024-07-08 3:44PM EDT90.000.750.600.800.00-22627.05%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM250620P000325002024-06-24 9:55AM EDT32.500.250.000.250.00--1839.50%
ADM250620P000375002024-06-14 2:17PM EDT37.500.600.350.650.00-20220239.40%
ADM250620P000400002024-07-16 2:13PM EDT40.000.500.000.600.00-93034.72%
ADM250620P000425002024-07-15 10:04AM EDT42.500.640.550.700.00-515932.25%
ADM250620P000450002024-07-05 1:08PM EDT45.001.050.750.900.00-610330.71%
ADM250620P000475002024-07-09 12:41PM EDT47.501.131.001.200.00-112929.65%
ADM250620P000500002024-07-11 2:17PM EDT50.001.481.351.550.00-16728.42%
ADM250620P000525002024-07-24 2:20PM EDT52.502.251.802.050.00-16727.63%
ADM250620P000550002024-07-18 10:23AM EDT55.002.152.352.650.00-390526.77%
ADM250620P000575002024-07-24 9:51AM EDT57.503.603.203.400.00-6947626.05%
ADM250620P000600002024-07-25 9:48AM EDT60.004.404.004.30-0.10-2.22%428725.37%
ADM250620P000625002024-07-24 11:17AM EDT62.505.885.005.300.00-142724.48%
ADM250620P000650002024-07-18 9:51AM EDT65.005.606.206.500.00-11623.76%
ADM250620P000675002024-07-18 10:54AM EDT67.506.807.707.800.00-83522.77%
ADM250620P000700002024-07-12 9:45AM EDT70.008.909.109.400.00-1322.35%
ADM250620P000750002024-07-11 10:55AM EDT75.0012.1012.6012.900.00--4220.69%
ADM250620P000800002024-07-23 9:58AM EDT80.0017.2016.8018.100.00-12826.28%
ADM250620P000900002024-07-08 2:59PM EDT90.0026.0025.3028.100.00-1133.83%