Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.331,61 -2.685,42 (-4,55%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00052000 | 2024-04-25 10:49AM EDT | 52.00 | 8.90 | 6.00 | 7.70 | 0.00 | - | - | 2 | 50.68% |
| ADM240510C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.63 | 4.40 | 7.30 | 0.00 | - | - | 1 | 99.02% |
| ADM240510C00055000 | 2024-04-29 9:53AM EDT | 55.00 | 5.75 | 3.70 | 4.00 | 0.00 | - | 2 | 1 | 38.57% |
| ADM240510C00057000 | 2024-04-30 9:51AM EDT | 57.00 | 2.00 | 2.05 | 2.20 | -1.77 | -46.95% | 1 | 3 | 29.74% |
| ADM240510C00058000 | 2024-04-30 9:57AM EDT | 58.00 | 1.03 | 1.35 | 1.45 | -2.00 | -66.01% | 8 | 15 | 26.95% |
| ADM240510C00059000 | 2024-04-30 1:10PM EDT | 59.00 | 0.90 | 0.85 | 0.90 | -1.45 | -61.70% | 240 | 47 | 26.03% |
| ADM240510C00060000 | 2024-04-30 3:48PM EDT | 60.00 | 0.55 | 0.45 | 0.55 | -1.50 | -73.17% | 226 | 44 | 26.56% |
| ADM240510C00061000 | 2024-04-30 3:30PM EDT | 61.00 | 0.35 | 0.20 | 0.30 | -1.13 | -76.35% | 163 | 76 | 26.42% |
| ADM240510C00062000 | 2024-04-30 3:09PM EDT | 62.00 | 0.15 | 0.10 | 0.15 | -0.85 | -85.00% | 30 | 206 | 26.27% |
| ADM240510C00063000 | 2024-04-30 1:23PM EDT | 63.00 | 0.08 | 0.05 | 0.10 | -0.60 | -88.24% | 13 | 73 | 28.52% |
| ADM240510C00064000 | 2024-04-30 3:14PM EDT | 64.00 | 0.04 | 0.00 | 0.05 | -0.38 | -90.48% | 3 | 65 | 28.71% |
| ADM240510C00065000 | 2024-04-30 3:51PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 18 | 250 | 32.81% |
| ADM240510C00066000 | 2024-04-29 10:26AM EDT | 66.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 1,681 | 36.72% |
| ADM240510C00067000 | 2024-04-29 11:45AM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 263 | 40.63% |
| ADM240510C00068000 | 2024-04-29 2:07PM EDT | 68.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 175 | 197 | 44.14% |
| ADM240510C00069000 | 2024-04-23 10:46AM EDT | 69.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 50 | 103 | 58.40% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 70.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 51.17% |
| ADM240510C00071000 | 2024-04-05 3:29PM EDT | 71.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 54.69% |
| ADM240510C00075000 | 2024-04-01 10:02AM EDT | 75.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 1 | 114.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00054000 | 2024-04-30 10:37AM EDT | 54.00 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 20 | 110 | 32.42% |
| ADM240510P00055000 | 2024-04-30 2:06PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 19 | 2 | 26.76% |
| ADM240510P00056000 | 2024-04-30 1:47PM EDT | 56.00 | 0.16 | 0.15 | 0.20 | -0.12 | -42.86% | 36 | 36 | 25.78% |
| ADM240510P00057000 | 2024-04-30 1:47PM EDT | 57.00 | 0.37 | 0.30 | 0.40 | +0.02 | +5.71% | 52 | 22 | 25.54% |
| ADM240510P00058000 | 2024-04-30 2:32PM EDT | 58.00 | 0.60 | 0.60 | 0.70 | -0.01 | -1.64% | 274 | 240 | 24.66% |
| ADM240510P00059000 | 2024-04-30 1:28PM EDT | 59.00 | 1.11 | 1.05 | 1.20 | +0.05 | +4.72% | 45 | 24 | 25.05% |
| ADM240510P00060000 | 2024-04-30 3:56PM EDT | 60.00 | 1.64 | 1.65 | 1.80 | +0.49 | +42.61% | 22 | 110 | 24.07% |
| ADM240510P00061000 | 2024-04-30 3:56PM EDT | 61.00 | 2.42 | 2.35 | 2.65 | +0.67 | +38.29% | 16 | 161 | 26.76% |
| ADM240510P00062000 | 2024-04-30 2:34PM EDT | 62.00 | 3.26 | 2.20 | 4.10 | +0.81 | +33.06% | 3 | 27 | 47.95% |
| ADM240510P00063000 | 2024-04-25 9:47AM EDT | 63.00 | 2.75 | 2.40 | 4.60 | 0.00 | - | 5 | 66 | 36.91% |
| ADM240510P00064000 | 2024-04-30 10:31AM EDT | 64.00 | 5.60 | 3.20 | 7.00 | +2.50 | +80.65% | 2 | 11 | 88.18% |
| ADM240510P00065000 | 2024-04-25 10:37AM EDT | 65.00 | 4.50 | 4.20 | 8.10 | 0.00 | - | 20 | 27 | 98.05% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 6.25 | 9.00 | 13.50 | 0.00 | - | - | 0 | 141.31% |
