Deutsche Märkte öffnen in 6 Stunden 8 Minuten
Nikkei 225
38.082,41 -191,64 (-0,50%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.847,74 -2.383,20 (-4,24%) CMC Crypto 200
1.271,04 -68,03 (-5,08%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00057000 | 2024-04-30 11:02AM EDT | 57.00 | 2.25 | 2.00 | 2.80 | 0.00 | - | 10 | 20 | 35.35% |
| ADM240524C00058000 | 2024-04-30 11:32AM EDT | 58.00 | 2.18 | 1.40 | 1.60 | +0.48 | +28.24% | 3 | 28 | 24.15% |
| ADM240524C00059000 | 2024-04-30 12:15PM EDT | 59.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 49 | 49 | 22.83% |
| ADM240524C00060000 | 2024-05-01 1:40PM EDT | 60.00 | 0.97 | 0.60 | 0.70 | +0.07 | +7.78% | 4 | 46 | 23.00% |
| ADM240524C00061000 | 2024-05-01 3:48PM EDT | 61.00 | 0.45 | 0.35 | 0.45 | -0.08 | -15.09% | 3 | 43 | 23.19% |
| ADM240524C00062000 | 2024-04-30 9:33AM EDT | 62.00 | 0.40 | 0.15 | 0.30 | -0.01 | -2.44% | 6 | 47 | 23.98% |
| ADM240524C00063000 | 2024-05-01 1:37PM EDT | 63.00 | 0.25 | 0.10 | 0.20 | +0.01 | +4.17% | 13 | 46 | 24.81% |
| ADM240524C00064000 | 2024-05-01 1:36PM EDT | 64.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 36 | 26.32% |
| ADM240524C00065000 | 2024-05-01 1:37PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 11 | 49 | 29.59% |
| ADM240524C00066000 | 2024-04-30 3:34PM EDT | 66.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 32.72% |
| ADM240524C00067000 | 2024-04-29 9:38AM EDT | 67.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 32.81% |
| ADM240524C00068000 | 2024-04-30 10:54AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 3 | 35.55% |
| ADM240524C00069000 | 2024-04-22 9:35AM EDT | 69.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 38.28% |
| ADM240524C00070000 | 2024-04-23 1:48PM EDT | 70.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 40.82% |
| ADM240524C00071000 | 2024-04-22 2:15PM EDT | 71.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 43.36% |
| ADM240524C00072000 | 2024-04-12 11:11AM EDT | 72.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 45.90% |
| ADM240524C00073000 | 2024-04-17 10:41AM EDT | 73.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 48.24% |
| ADM240524C00074000 | 2024-04-15 10:26AM EDT | 74.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 76.32% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 50.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 37.11% |
| ADM240524P00051000 | 2024-04-16 1:47PM EDT | 51.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 3 | 33.20% |
| ADM240524P00052000 | 2024-04-16 1:47PM EDT | 52.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 3 | 32.03% |
| ADM240524P00053000 | 2024-04-15 9:59AM EDT | 53.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 30.08% |
| ADM240524P00054000 | 2024-04-30 11:08AM EDT | 54.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 29.05% |
| ADM240524P00055000 | 2024-04-30 3:01PM EDT | 55.00 | 0.32 | 0.35 | 0.45 | 0.00 | - | 22 | 24 | 28.22% |
| ADM240524P00056000 | 2024-04-30 11:11AM EDT | 56.00 | 0.42 | 0.55 | 0.65 | -0.18 | -30.00% | 7 | 34 | 27.20% |
| ADM240524P00057000 | 2024-05-01 1:40PM EDT | 57.00 | 0.75 | 0.85 | 1.00 | -0.03 | -3.85% | 10 | 86 | 27.56% |
| ADM240524P00058000 | 2024-05-01 2:28PM EDT | 58.00 | 1.17 | 1.30 | 1.45 | +0.07 | +6.36% | 6 | 45 | 27.95% |
| ADM240524P00059000 | 2024-05-01 1:39PM EDT | 59.00 | 1.48 | 1.85 | 2.00 | -0.07 | -4.52% | 4 | 61 | 28.37% |
| ADM240524P00060000 | 2024-05-01 12:50PM EDT | 60.00 | 2.07 | 2.50 | 2.70 | -0.23 | -10.00% | 2 | 34 | 29.83% |
| ADM240524P00061000 | 2024-04-30 10:07AM EDT | 61.00 | 3.95 | 2.25 | 4.80 | 0.00 | - | 11 | 43 | 55.62% |
| ADM240524P00062000 | 2024-04-30 10:57AM EDT | 62.00 | 4.00 | 2.85 | 5.00 | 0.00 | - | 1 | 6 | 46.85% |
| ADM240524P00063000 | 2024-04-26 3:05PM EDT | 63.00 | 3.64 | 4.50 | 5.60 | 0.00 | - | 10 | 17 | 43.99% |
| ADM240524P00064000 | 2024-04-22 1:52PM EDT | 64.00 | 2.75 | 4.80 | 7.10 | 0.00 | - | - | 1 | 58.98% |
