Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.074,23 -311,86 (-0,81%) Gold
2.305,10 -52,60 (-2,23%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:03PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00030000 | 2024-04-26 12:44PM EDT | 30.00 | 30.32 | 28.30 | 29.00 | 0.00 | - | 5 | 38 | 100.59% |
| ADM240621C00032500 | 2024-01-24 2:43PM EDT | 32.50 | 21.20 | 21.20 | 21.70 | 0.00 | - | - | 59 | 0.00% |
| ADM240621C00037500 | 2024-03-13 3:21PM EDT | 37.50 | 21.58 | 22.10 | 24.00 | 0.00 | - | 2 | 27 | 119.63% |
| ADM240621C00040000 | 2024-04-19 3:43PM EDT | 40.00 | 22.68 | 18.40 | 19.20 | 0.00 | - | 1 | 205 | 70.90% |
| ADM240621C00042500 | 2024-03-05 2:18PM EDT | 42.50 | 12.11 | 20.50 | 21.40 | 0.00 | - | 1 | 62 | 145.58% |
| ADM240621C00045000 | 2024-04-11 3:33PM EDT | 45.00 | 18.00 | 13.50 | 13.70 | 0.00 | - | 5 | 236 | 0.00% |
| ADM240621C00047500 | 2024-04-12 11:57AM EDT | 47.50 | 14.30 | 11.00 | 11.30 | 0.00 | - | 1 | 322 | 28.52% |
| ADM240621C00050000 | 2024-04-26 10:49AM EDT | 50.00 | 10.48 | 8.60 | 9.30 | 0.00 | - | 10 | 990 | 38.67% |
| ADM240621C00052500 | 2024-04-29 3:32PM EDT | 52.50 | 6.86 | 6.30 | 6.40 | -1.54 | -18.33% | 9 | 933 | 20.80% |
| ADM240621C00055000 | 2024-04-30 12:45PM EDT | 55.00 | 4.45 | 4.20 | 4.40 | -1.65 | -27.05% | 94 | 2,960 | 23.05% |
| ADM240621C00057500 | 2024-04-30 11:32AM EDT | 57.50 | 2.55 | 2.55 | 2.60 | -1.58 | -38.26% | 48 | 1,934 | 21.66% |
| ADM240621C00060000 | 2024-04-30 12:56PM EDT | 60.00 | 1.38 | 1.35 | 1.45 | -1.24 | -47.33% | 138 | 4,412 | 22.34% |
| ADM240621C00062500 | 2024-04-30 1:42PM EDT | 62.50 | 0.65 | 0.65 | 0.70 | -0.90 | -58.06% | 288 | 2,955 | 22.32% |
| ADM240621C00065000 | 2024-04-30 1:01PM EDT | 65.00 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 346 | 5,292 | 23.34% |
| ADM240621C00067500 | 2024-04-30 12:18PM EDT | 67.50 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 2 | 1,990 | 23.63% |
| ADM240621C00070000 | 2024-04-30 11:00AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 105 | 5,368 | 26.07% |
| ADM240621C00072500 | 2024-04-30 12:55PM EDT | 72.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 4 | 4,343 | 30.18% |
| ADM240621C00075000 | 2024-04-30 9:46AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | -0.04 | -33.33% | 1 | 3,599 | 30.47% |
| ADM240621C00077500 | 2024-04-30 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 681 | 33.99% |
| ADM240621C00080000 | 2024-04-24 2:45PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 335 | 37.11% |
| ADM240621C00082500 | 2024-04-11 2:41PM EDT | 82.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 162 | 320 | 40.23% |
| ADM240621C00085000 | 2024-04-22 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 741 | 43.16% |
| ADM240621C00087500 | 2024-04-30 12:54PM EDT | 87.50 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 2,900 | 2,332 | 50.78% |
| ADM240621C00090000 | 2024-04-25 11:42AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 313 | 48.83% |
| ADM240621C00092500 | 2024-04-30 11:24AM EDT | 92.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 130 | 56.45% |
| ADM240621C00095000 | 2024-03-13 11:52AM EDT | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 147 | 452 | 53.91% |
| ADM240621C00100000 | 2024-03-25 1:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 54.30% |
| ADM240621C00105000 | 2024-01-24 11:57AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 73.34% |
| ADM240621C00110000 | 2024-03-21 12:15PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 71.09% |
| ADM240621C00115000 | 2023-12-07 12:26PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 75.20% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 123.83% |
| ADM240621P00032500 | 2024-03-14 10:50AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 63.28% |
| ADM240621P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 282 | 78.32% |
| ADM240621P00037500 | 2024-04-18 3:08PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,802 | 54.10% |
| ADM240621P00040000 | 2024-04-26 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1,224 | 59.38% |
| ADM240621P00042500 | 2024-04-30 9:30AM EDT | 42.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 500 | 40.43% |
| ADM240621P00045000 | 2024-04-26 12:03PM EDT | 45.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 1,644 | 38.28% |
| ADM240621P00047500 | 2024-04-25 9:42AM EDT | 47.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 1,883 | 31.64% |
| ADM240621P00050000 | 2024-04-30 10:42AM EDT | 50.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 4 | 4,809 | 27.44% |
| ADM240621P00052500 | 2024-04-30 10:47AM EDT | 52.50 | 0.25 | 0.30 | 0.35 | -0.04 | -13.79% | 28 | 3,307 | 25.93% |
| ADM240621P00055000 | 2024-04-30 1:17PM EDT | 55.00 | 0.75 | 0.70 | 0.80 | +0.16 | +27.12% | 368 | 4,262 | 25.24% |
| ADM240621P00057500 | 2024-04-30 1:36PM EDT | 57.50 | 1.62 | 1.60 | 1.65 | +0.42 | +35.00% | 605 | 1,766 | 25.10% |
| ADM240621P00060000 | 2024-04-30 1:17PM EDT | 60.00 | 2.85 | 2.90 | 2.95 | +0.72 | +33.80% | 38 | 2,302 | 25.15% |
| ADM240621P00062500 | 2024-04-30 12:04PM EDT | 62.50 | 4.60 | 4.60 | 4.80 | +0.70 | +17.95% | 3 | 1,423 | 26.98% |
| ADM240621P00065000 | 2024-04-30 10:12AM EDT | 65.00 | 7.50 | 6.80 | 7.00 | +2.11 | +39.15% | 3 | 1,017 | 30.27% |
| ADM240621P00067500 | 2024-04-23 9:34AM EDT | 67.50 | 6.34 | 8.20 | 9.50 | 0.00 | - | 1 | 229 | 36.77% |
| ADM240621P00070000 | 2024-04-25 2:13PM EDT | 70.00 | 9.60 | 11.70 | 11.90 | 0.00 | - | 2 | 923 | 40.77% |
| ADM240621P00072500 | 2024-04-09 10:06AM EDT | 72.50 | 9.20 | 13.30 | 14.50 | 0.00 | - | 1 | 124 | 48.15% |
| ADM240621P00075000 | 2024-04-11 3:10PM EDT | 75.00 | 12.30 | 15.60 | 16.90 | 0.00 | - | 1 | 3 | 51.12% |
| ADM240621P00077500 | 2024-04-23 10:29AM EDT | 77.50 | 15.70 | 18.00 | 19.40 | 0.00 | - | 2 | 11 | 55.81% |
| ADM240621P00080000 | 2024-04-23 12:19PM EDT | 80.00 | 18.50 | 21.40 | 22.10 | 0.00 | - | 2 | 21 | 56.40% |
| ADM240621P00082500 | 2024-04-23 11:49AM EDT | 82.50 | 21.00 | 23.70 | 24.40 | 0.00 | - | 4 | 30 | 54.10% |
| ADM240621P00085000 | 2024-04-23 11:49AM EDT | 85.00 | 23.50 | 25.80 | 27.00 | 0.00 | - | 4 | 227 | 50.78% |
| ADM240621P00087500 | 2023-11-06 3:18PM EDT | 87.50 | 15.30 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00090000 | 2024-02-08 4:55PM EDT | 90.00 | 37.50 | 33.10 | 37.20 | 0.00 | - | 200 | 0 | 131.15% |
| ADM240621P00092500 | 2023-09-18 9:51AM EDT | 92.50 | 13.40 | 18.10 | 18.50 | 0.00 | - | - | 79 | 0.00% |
| ADM240621P00095000 | 2024-02-08 4:55PM EDT | 95.00 | 43.80 | 38.10 | 42.00 | 0.00 | - | 50 | 0 | 138.45% |
| ADM240621P00100000 | 2023-12-27 3:01PM EDT | 100.00 | 27.99 | 46.20 | 49.80 | 0.00 | - | 30 | 10 | 184.55% |
| ADM240621P00105000 | 2024-02-07 4:44PM EDT | 105.00 | 52.20 | 49.70 | 52.20 | 0.00 | - | 6 | 0 | 166.24% |
| ADM240621P00110000 | 2024-02-07 4:44PM EDT | 110.00 | 57.32 | 53.10 | 56.90 | 0.00 | - | 2 | 0 | 159.94% |
| ADM240621P00115000 | 2024-02-07 4:44PM EDT | 115.00 | 62.34 | 58.10 | 62.00 | 0.00 | - | - | 0 | 167.09% |
| ADM240621P00120000 | 2023-10-25 12:21PM EDT | 120.00 | 49.60 | 45.20 | 45.40 | 0.00 | - | - | 0 | 0.00% |
