Deutsche Märkte schließen in 2 Stunden 19 Minuten
DAX
18.023,73 -94,59 (-0,52%) Euro Stoxx 50
4.949,71 -31,38 (-0,63%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.318,10 -39,60 (-1,68%) EUR/USD
1,0708 -0,0017 (-0,16%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00042500 | 2024-03-06 1:26PM EDT | 42.50 | 12.60 | 19.60 | 22.70 | 0.00 | - | 15 | 15 | 209.23% |
| ADM240517C00045000 | 2024-03-12 9:35AM EDT | 45.00 | 13.05 | 16.40 | 19.60 | 0.00 | - | 10 | 6 | 167.92% |
| ADM240517C00047500 | 2024-03-11 11:06AM EDT | 47.50 | 8.60 | 14.60 | 17.90 | 0.00 | - | 3 | 58 | 168.31% |
| ADM240517C00050000 | 2024-04-26 10:09AM EDT | 50.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| ADM240517C00052500 | 2024-04-24 10:12AM EDT | 52.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 36 | 284 | 0.00% |
| ADM240517C00055000 | 2024-04-29 1:24PM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 0.00% |
| ADM240517C00057500 | 2024-04-29 3:34PM EDT | 57.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 4 | 617 | 0.00% |
| ADM240517C00059000 | 2024-04-29 2:14PM EDT | 59.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| ADM240517C00060000 | 2024-04-29 3:52PM EDT | 60.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 163 | 1,430 | 0.00% |
| ADM240517C00061000 | 2024-04-29 2:54PM EDT | 61.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 265 | 363 | 0.78% |
| ADM240517C00062000 | 2024-04-29 2:45PM EDT | 62.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 93 | 121 | 3.13% |
| ADM240517C00062500 | 2024-04-29 3:57PM EDT | 62.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 69 | 3,435 | 3.13% |
| ADM240517C00063000 | 2024-04-29 1:48PM EDT | 63.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 177 | 269 | 6.25% |
| ADM240517C00064000 | 2024-04-29 2:29PM EDT | 64.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 62 | 93 | 6.25% |
| ADM240517C00065000 | 2024-04-29 3:59PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 2,168 | 6.25% |
| ADM240517C00066000 | 2024-04-29 10:18AM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 12.50% |
| ADM240517C00067000 | 2024-04-29 11:00AM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ADM240517C00067500 | 2024-04-26 1:51PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 890 | 12.50% |
| ADM240517C00068000 | 2024-04-29 3:00PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADM240517C00069000 | 2024-04-23 12:49PM EDT | 69.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADM240517C00070000 | 2024-04-26 3:33PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 2,575 | 12.50% |
| ADM240517C00071000 | 2024-04-22 1:30PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ADM240517C00072500 | 2024-04-19 12:09PM EDT | 72.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 25.00% |
| ADM240517C00073000 | 2024-04-22 10:51AM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADM240517C00075000 | 2024-04-26 1:29PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 25.00% |
| ADM240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00035000 | 2024-03-27 12:05PM EDT | 35.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 3 | 126.95% |
| ADM240517P00037500 | 2024-03-15 10:56AM EDT | 37.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 3 | 108.98% |
| ADM240517P00040000 | 2024-04-11 9:37AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADM240517P00042500 | 2024-03-04 1:59PM EDT | 42.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 68.75% |
| ADM240517P00045000 | 2024-04-26 1:25PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| ADM240517P00047500 | 2024-04-18 2:34PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| ADM240517P00050000 | 2024-04-24 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 25.00% |
| ADM240517P00052000 | 2024-04-29 11:00AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| ADM240517P00052500 | 2024-04-29 12:27PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 354 | 12.50% |
| ADM240517P00053000 | 2024-04-29 3:00PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADM240517P00054000 | 2024-04-25 11:01AM EDT | 54.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ADM240517P00055000 | 2024-04-26 3:58PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 767 | 12.50% |
| ADM240517P00057000 | 2024-04-29 3:27PM EDT | 57.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 6.25% |
| ADM240517P00057500 | 2024-04-29 3:34PM EDT | 57.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 2,295 | 6.25% |
| ADM240517P00058000 | 2024-04-29 3:50PM EDT | 58.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 6.25% |
| ADM240517P00059000 | 2024-04-29 1:02PM EDT | 59.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 164 | 264 | 3.13% |
| ADM240517P00060000 | 2024-04-29 3:46PM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 70 | 2,136 | 1.56% |
| ADM240517P00061000 | 2024-04-29 2:51PM EDT | 61.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 58 | 488 | 0.00% |
| ADM240517P00062000 | 2024-04-29 3:43PM EDT | 62.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 126 | 0.00% |
| ADM240517P00062500 | 2024-04-26 10:30AM EDT | 62.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 3,088 | 0.00% |
| ADM240517P00063000 | 2024-04-29 3:50PM EDT | 63.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 0.00% |
| ADM240517P00064000 | 2024-04-23 11:57AM EDT | 64.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 106 | 0.00% |
| ADM240517P00065000 | 2024-04-29 3:21PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,200 | 0.00% |
| ADM240517P00066000 | 2024-04-23 10:50AM EDT | 66.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADM240517P00067500 | 2024-04-18 3:45PM EDT | 67.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| ADM240517P00070000 | 2024-04-08 3:51PM EDT | 70.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| ADM240517P00072500 | 2024-04-05 11:44AM EDT | 72.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ADM240517P00080000 | 2024-04-24 11:34AM EDT | 80.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
