Deutsche Märkte schließen in 5 Stunden 18 Minuten
DAX
18.757,08 +123,97 (+0,67%) Euro Stoxx 50
4.867,20 +39,57 (+0,82%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Gold
2.599,30 -9,60 (-0,37%) EUR/USD
1,1143 +0,0009 (+0,08%) Bitcoin EUR
52.943,47 +367,86 (+0,70%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920C00027500 | 2024-08-20 3:38PM EDT | 27.50 | 31.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240920C00035000 | 2024-09-16 9:30AM EDT | 35.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920C00037500 | 2024-02-15 1:26PM EDT | 37.50 | 17.90 | 21.80 | 23.30 | 0.00 | - | 1 | 6 | 295.70% |
| ADM240920C00040000 | 2024-09-11 10:28AM EDT | 40.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920C00042500 | 2024-08-20 1:14PM EDT | 42.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ADM240920C00045000 | 2024-08-22 2:19PM EDT | 45.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920C00047000 | 2024-09-03 12:12PM EDT | 47.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240920C00047500 | 2024-08-30 3:30PM EDT | 47.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADM240920C00048000 | 2024-09-03 10:17AM EDT | 48.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240920C00049000 | 2024-08-26 3:50PM EDT | 49.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240920C00050000 | 2024-09-13 1:07PM EDT | 50.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADM240920C00052500 | 2024-09-13 10:50AM EDT | 52.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240920C00053000 | 2024-08-28 1:16PM EDT | 53.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADM240920C00054000 | 2024-09-03 2:04PM EDT | 54.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240920C00055000 | 2024-09-16 10:00AM EDT | 55.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240920C00056000 | 2024-08-22 11:04AM EDT | 56.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240920C00057000 | 2024-08-22 1:05PM EDT | 57.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240920C00057500 | 2024-09-16 9:42AM EDT | 57.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240920C00058000 | 2024-09-16 1:01PM EDT | 58.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240920C00059000 | 2024-09-16 1:01PM EDT | 59.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ADM240920C00060000 | 2024-09-16 2:38PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ADM240920C00061000 | 2024-09-16 3:10PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ADM240920C00062000 | 2024-09-16 2:52PM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| ADM240920C00062500 | 2024-09-16 3:53PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| ADM240920C00063000 | 2024-09-16 1:41PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ADM240920C00064000 | 2024-09-13 11:59AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADM240920C00065000 | 2024-09-16 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240920C00067000 | 2024-09-10 9:43AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240920C00067500 | 2024-09-16 12:05PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADM240920C00068000 | 2024-09-11 9:39AM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240920C00069000 | 2024-09-06 2:30PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240920C00070000 | 2024-09-16 10:20AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADM240920C00071000 | 2024-09-06 10:32AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240920C00072500 | 2024-09-06 3:15PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240920C00075000 | 2024-09-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240920C00077500 | 2024-08-16 11:33AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 246 | 102.34% |
| ADM240920C00080000 | 2024-09-05 11:27AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADM240920C00085000 | 2024-09-16 12:31PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| ADM240920C00090000 | 2024-07-12 3:22PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 35 | 52 | 167.19% |
| ADM240920C00095000 | 2024-09-16 12:31PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ADM240920C00100000 | 2024-04-02 11:13AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 203.91% |
| ADM240920C00105000 | 2024-03-21 12:19PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 232.03% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920P00027500 | 2024-09-13 9:30AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ADM240920P00030000 | 2024-07-08 10:25AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,349 | 268.75% |
| ADM240920P00032500 | 2024-08-13 11:52AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,195 | 240.63% |
| ADM240920P00035000 | 2024-08-23 3:41PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADM240920P00037500 | 2024-09-13 2:53PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| ADM240920P00040000 | 2024-09-10 12:07PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADM240920P00042500 | 2024-09-11 11:40AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADM240920P00045000 | 2024-09-13 11:06AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240920P00047000 | 2024-09-09 10:01AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ADM240920P00047500 | 2024-09-16 9:30AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADM240920P00048000 | 2024-09-11 9:49AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| ADM240920P00049000 | 2024-09-12 10:28AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| ADM240920P00050000 | 2024-09-16 3:11PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADM240920P00051000 | 2024-09-12 11:34AM EDT | 51.00 | 0.07 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADM240920P00052000 | 2024-09-16 3:22PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ADM240920P00052500 | 2024-09-16 12:08PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADM240920P00053000 | 2024-08-21 12:48PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240920P00054000 | 2024-09-11 3:02PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADM240920P00055000 | 2024-09-16 10:16AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ADM240920P00056000 | 2024-09-12 2:49PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| ADM240920P00057000 | 2024-09-16 9:37AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADM240920P00057500 | 2024-09-16 2:46PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ADM240920P00058000 | 2024-09-16 12:09PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADM240920P00059000 | 2024-09-16 1:51PM EDT | 59.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| ADM240920P00060000 | 2024-09-16 1:38PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| ADM240920P00061000 | 2024-09-16 3:51PM EDT | 61.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240920P00062000 | 2024-09-16 10:07AM EDT | 62.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240920P00062500 | 2024-09-16 11:57AM EDT | 62.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADM240920P00063000 | 2024-09-10 2:54PM EDT | 63.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920P00064000 | 2024-09-03 11:00AM EDT | 64.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240920P00065000 | 2024-09-16 1:24PM EDT | 65.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920P00067500 | 2024-09-05 2:50PM EDT | 67.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| ADM240920P00070000 | 2024-09-10 10:11AM EDT | 70.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920P00072500 | 2024-08-23 3:32PM EDT | 72.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240920P00075000 | 2024-08-08 11:54AM EDT | 75.00 | 16.58 | 14.20 | 15.70 | 0.00 | - | 10 | 0 | 145.70% |
| ADM240920P00077500 | 2024-05-08 2:45PM EDT | 77.50 | 16.01 | 15.60 | 17.80 | 0.00 | - | 1 | 0 | 192.09% |
| ADM240920P00080000 | 2024-08-07 2:17PM EDT | 80.00 | 21.60 | 19.20 | 22.60 | 0.00 | - | 1 | 2 | 250.10% |
| ADM240920P00085000 | 2024-08-29 3:49PM EDT | 85.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240920P00090000 | 2024-09-05 3:45PM EDT | 90.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADM240920P00095000 | 2024-09-05 3:45PM EDT | 95.00 | 34.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADM240920P00105000 | 2024-08-05 3:50PM EDT | 105.00 | 47.45 | 43.20 | 43.80 | 0.00 | - | - | 0 | 0.00% |
