Deutsche Märkte geschlossen

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
59,50-1,23 (-2,03%)
Börsenschluss: 04:00PM EDT
59,59 +0,09 (+0,15%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240628C000550002024-05-14 1:58PM EDT55.006.605.807.600.00--394.34%
ADM240628C000570002024-06-14 2:57PM EDT57.002.852.704.30-1.53-34.93%1165.67%
ADM240628C000580002024-06-14 3:07PM EDT58.002.002.052.20-2.30-53.49%20129.74%
ADM240628C000590002024-06-14 3:56PM EDT59.001.451.351.50-0.60-29.27%40227.66%
ADM240628C000600002024-06-14 3:40PM EDT60.000.830.850.95-1.02-55.14%698326.32%
ADM240628C000610002024-06-14 3:57PM EDT61.000.500.450.60-0.60-54.55%51326.56%
ADM240628C000620002024-06-14 11:32AM EDT62.000.270.250.35-0.38-58.46%49026.47%
ADM240628C000630002024-06-14 1:17PM EDT63.000.160.100.20-0.29-64.44%3413026.76%
ADM240628C000640002024-06-13 3:42PM EDT64.000.150.100.15-0.07-31.82%68529.30%
ADM240628C000650002024-06-14 3:33PM EDT65.000.100.050.10-0.10-50.00%218230.76%
ADM240628C000660002024-06-11 1:09PM EDT66.000.150.051.750.00-16266.46%
ADM240628C000670002024-06-10 2:56PM EDT67.000.130.051.700.00-11271.14%
ADM240628C000680002024-05-30 1:59PM EDT68.000.050.052.150.00-10683.35%
ADM240628C000690002024-06-11 9:33AM EDT69.000.100.052.150.00-1288.57%
ADM240628C000730002024-06-13 9:53AM EDT73.000.050.000.350.00-1666.21%
ADM240628C000750002024-06-11 3:38PM EDT75.000.050.002.150.00-211115.63%
ADM240628C000800002024-06-10 9:52AM EDT80.000.050.002.150.00-34135.55%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240628P000490002024-06-12 12:02PM EDT49.000.050.000.050.00--7152.34%
ADM240628P000500002024-06-14 12:42PM EDT50.000.050.000.200.00-81854.10%
ADM240628P000530002024-06-07 3:00PM EDT53.000.100.052.200.00-1081.45%
ADM240628P000540002024-06-03 3:44PM EDT54.000.100.050.500.00-61553.03%
ADM240628P000550002024-05-28 10:45AM EDT55.000.200.050.150.00-2431.64%
ADM240628P000560002024-06-14 3:15PM EDT56.000.180.100.20+0.08+80.00%2928.42%
ADM240628P000570002024-06-14 3:10PM EDT57.000.300.250.35+0.10+50.00%64127.64%
ADM240628P000580002024-06-14 12:22PM EDT58.000.500.400.55+0.25+100.00%79025.93%
ADM240628P000590002024-06-14 3:50PM EDT59.000.850.750.90+0.44+107.32%605025.39%
ADM240628P000600002024-06-14 10:10AM EDT60.001.281.201.40+0.51+66.23%645425.20%
ADM240628P000610002024-06-14 3:53PM EDT61.002.021.802.00+0.96+90.57%684924.02%
ADM240628P000620002024-06-14 1:47PM EDT62.002.912.403.20+1.27+77.44%654736.28%
ADM240628P000630002024-05-29 9:50AM EDT63.003.202.454.500.00-1950.93%
ADM240628P000640002024-05-22 1:12PM EDT64.002.702.955.700.00--562.74%