Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.863,88 +337,26 (+0,58%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531C00055000 | 2024-05-01 3:52PM EDT | 55.00 | 3.80 | 4.10 | 6.40 | 0.00 | - | 1 | 4 | 64.21% |
| ADM240531C00057000 | 2024-05-01 10:04AM EDT | 57.00 | 3.02 | 2.35 | 4.10 | 0.00 | - | 3 | 4 | 45.83% |
| ADM240531C00059000 | 2024-05-03 12:10PM EDT | 59.00 | 1.35 | 1.30 | 1.45 | -0.20 | -12.90% | 24 | 60 | 21.27% |
| ADM240531C00060000 | 2024-05-03 1:28PM EDT | 60.00 | 0.85 | 0.90 | 0.95 | -0.25 | -22.73% | 12 | 25 | 20.48% |
| ADM240531C00061000 | 2024-05-03 11:43AM EDT | 61.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 26 | 30 | 21.09% |
| ADM240531C00062000 | 2024-05-03 2:06PM EDT | 62.00 | 0.37 | 0.35 | 0.45 | -0.13 | -26.00% | 1 | 53 | 21.97% |
| ADM240531C00063000 | 2024-05-01 2:20PM EDT | 63.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 5 | 65 | 22.56% |
| ADM240531C00064000 | 2024-04-30 10:47AM EDT | 64.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 23.24% |
| ADM240531C00065000 | 2024-04-30 2:02PM EDT | 65.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 16 | 24.61% |
| ADM240531C00066000 | 2024-04-30 9:30AM EDT | 66.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 27.54% |
| ADM240531C00068000 | 2024-04-26 3:03PM EDT | 68.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 30.37% |
| ADM240531C00069000 | 2024-04-26 12:10PM EDT | 69.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 32.91% |
| ADM240531C00070000 | 2024-04-23 12:08PM EDT | 70.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 35.35% |
| ADM240531C00071000 | 2024-04-29 11:54AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 37.70% |
| ADM240531C00073000 | 2024-04-17 1:01PM EDT | 73.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 42.19% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531P00055000 | 2024-05-03 12:15PM EDT | 55.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 23 | 31 | 25.59% |
| ADM240531P00056000 | 2024-05-03 11:34AM EDT | 56.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 35 | 33 | 24.71% |
| ADM240531P00057000 | 2024-05-03 1:34PM EDT | 57.00 | 0.76 | 0.35 | 0.70 | -0.04 | -5.00% | 55 | 38 | 24.59% |
| ADM240531P00058000 | 2024-05-03 1:34PM EDT | 58.00 | 1.09 | 0.95 | 1.05 | +0.09 | +9.00% | 51 | 33 | 24.66% |
| ADM240531P00059000 | 2024-05-02 12:02PM EDT | 59.00 | 1.75 | 1.40 | 1.50 | 0.00 | - | 9 | 17 | 24.71% |
| ADM240531P00060000 | 2024-05-03 11:44AM EDT | 60.00 | 2.25 | 2.00 | 2.10 | -0.10 | -4.26% | 1 | 30 | 25.56% |
| ADM240531P00061000 | 2024-05-02 9:50AM EDT | 61.00 | 3.46 | 2.40 | 2.90 | 0.00 | - | 1 | 4 | 28.27% |
| ADM240531P00064000 | 2024-04-12 3:54PM EDT | 64.00 | 4.38 | 4.60 | 5.80 | 0.00 | - | - | 58 | 40.94% |
| ADM240531P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 5.50 | 4.80 | 8.00 | 0.00 | - | 2 | 4 | 66.89% |
