Deutsche Märkte geschlossen

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,89+0,54 (+0,88%)
Ab 01:42PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:60.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240628C000600002024-06-24 11:40AM EDT2024-06-282.151.952.10+0.85+65.38%92,15229.40%
ADM240705C000600002024-06-21 3:19PM EDT2024-07-051.501.852.300.00-43825.15%
ADM240712C000600002024-06-21 3:10PM EDT2024-07-121.712.402.550.00-82125.39%
ADM240719C000600002024-06-24 12:08PM EDT2024-07-192.902.652.80+0.80+38.10%53,46026.03%
ADM240726C000600002024-06-21 3:59PM EDT2024-07-262.731.853.600.00-73334.82%
ADM240802C000600002024-06-20 9:40AM EDT2024-08-022.303.104.100.00--138.09%
ADM240816C000600002024-06-24 11:26AM EDT2024-08-163.803.603.80+0.56+17.28%2015529.44%
ADM240920C000600002024-06-24 1:07PM EDT2024-09-204.244.104.30+0.74+21.14%81,76927.25%
ADM241220C000600002024-06-24 11:30AM EDT2024-12-205.715.505.80+0.71+14.20%823928.13%
ADM250117C000600002024-06-24 9:55AM EDT2025-01-176.106.006.20+0.70+12.96%1811,96128.38%
ADM250620C000600002024-06-21 9:47AM EDT2025-06-207.507.708.100.00-687629.48%
ADM260116C000600002024-06-20 3:18PM EDT2026-01-169.409.6010.000.00-561729.80%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240628P000600002024-06-24 1:27PM EDT2024-06-280.050.050.15-0.20-64.52%9639326.07%
ADM240705P000600002024-06-24 11:47AM EDT2024-07-050.240.200.30-0.33-57.89%43321.88%
ADM240712P000600002024-06-24 1:16PM EDT2024-07-120.430.400.50-0.47-52.22%42921.97%
ADM240719P000600002024-06-24 12:55PM EDT2024-07-190.570.600.65-0.28-32.94%982,25221.53%
ADM240726P000600002024-06-21 3:59PM EDT2024-07-261.150.652.900.00-21351.61%
ADM240802P000600002024-06-20 12:19PM EDT2024-08-021.550.851.500.00--228.88%
ADM240816P000600002024-06-24 10:57AM EDT2024-08-161.401.301.40-0.45-24.32%2945323.73%
ADM240920P000600002024-06-24 1:06PM EDT2024-09-201.991.952.05-0.56-21.96%331,72224.16%
ADM241220P000600002024-06-21 2:43PM EDT2024-12-203.703.103.300.00-720524.50%
ADM250117P000600002024-06-21 1:23PM EDT2025-01-174.003.303.500.00-21,14423.91%
ADM250620P000600002024-06-07 3:11PM EDT2025-06-205.194.805.100.00-23324.85%
ADM260116P000600002024-06-17 11:24AM EDT2026-01-167.306.306.700.00-116525.12%