Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240802C00055000 | 2024-07-11 11:14AM EDT | 2024-08-02 | 9.73 | 7.50 | 11.00 | 0.00 | - | - | 6 | 80.76% |
| ADM240816C00055000 | 2024-07-19 11:36AM EDT | 2024-08-16 | 9.25 | 9.00 | 11.10 | 0.00 | - | 3 | 12 | 71.92% |
| ADM240920C00055000 | 2024-07-24 10:33AM EDT | 2024-09-20 | 9.12 | 9.20 | 11.30 | +1.42 | +18.44% | 2 | 945 | 61.84% |
| ADM241220C00055000 | 2024-06-21 3:44PM EDT | 2024-12-20 | 8.25 | 10.40 | 12.10 | 0.00 | - | 3 | 182 | 44.51% |
| ADM250117C00055000 | 2024-07-26 2:26PM EDT | 2025-01-17 | 10.43 | 10.50 | 10.90 | +1.33 | +14.62% | 4 | 1,509 | 31.93% |
| ADM250620C00055000 | 2024-07-18 10:50AM EDT | 2025-06-20 | 13.50 | 11.90 | 12.30 | 0.00 | - | 1 | 16 | 30.77% |
| ADM260116C00055000 | 2024-07-23 10:05AM EDT | 2026-01-16 | 13.10 | 13.20 | 13.70 | 0.00 | - | 38 | 1,335 | 29.54% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240802P00055000 | 2024-07-25 3:55PM EDT | 2024-08-02 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 57.03% |
| ADM240809P00055000 | 2024-06-28 2:54PM EDT | 2024-08-09 | 0.37 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 53.13% |
| ADM240816P00055000 | 2024-07-23 2:51PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.15 | 0.00 | - | 12 | 1,793 | 40.63% |
| ADM240823P00055000 | 2024-07-23 1:03PM EDT | 2024-08-23 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 5 | 37.50% |
| ADM240920P00055000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 0.35 | 0.25 | 0.40 | -0.03 | -7.89% | 33 | 6,558 | 31.74% |
| ADM241220P00055000 | 2024-07-25 1:11PM EDT | 2024-12-20 | 1.15 | 1.00 | 1.15 | 0.00 | - | 89 | 244 | 27.97% |
| ADM250117P00055000 | 2024-07-26 1:21PM EDT | 2025-01-17 | 1.30 | 1.20 | 2.25 | 0.00 | - | 1 | 1,441 | 34.46% |
| ADM250321P00055000 | 2024-07-25 2:19PM EDT | 2025-03-21 | 1.82 | 0.70 | 1.90 | 0.00 | - | 6 | 9 | 27.26% |
| ADM250620P00055000 | 2024-07-18 10:23AM EDT | 2025-06-20 | 2.15 | 2.35 | 2.60 | 0.00 | - | 3 | 905 | 27.03% |
| ADM260116P00055000 | 2024-07-26 3:25PM EDT | 2026-01-16 | 3.85 | 3.70 | 3.90 | -0.05 | -1.28% | 1 | 1,344 | 26.37% |
