Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.485,65 -871,17 (-1,52%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240705C00045000 | 2024-06-06 3:59PM EDT | 45.00 | 16.40 | 13.30 | 17.60 | 0.00 | - | - | 1 | 50.00% |
| ADM240705C00054000 | 2024-06-25 3:20PM EDT | 54.00 | 7.05 | 5.70 | 8.40 | 0.00 | - | 1 | 1 | 84.77% |
| ADM240705C00058000 | 2024-06-17 11:44AM EDT | 58.00 | 2.45 | 1.50 | 4.30 | 0.00 | - | - | 1 | 89.06% |
| ADM240705C00059000 | 2024-06-25 3:11PM EDT | 59.00 | 2.19 | 1.10 | 2.60 | 0.00 | - | 18 | 42 | 54.00% |
| ADM240705C00060000 | 2024-06-28 3:36PM EDT | 60.00 | 0.85 | 0.75 | 1.15 | -0.27 | -24.11% | 105 | 44 | 27.25% |
| ADM240705C00061000 | 2024-06-28 3:30PM EDT | 61.00 | 0.30 | 0.25 | 0.45 | -0.29 | -49.15% | 192 | 224 | 20.61% |
| ADM240705C00062000 | 2024-06-28 3:42PM EDT | 62.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 33 | 296 | 19.24% |
| ADM240705C00063000 | 2024-06-28 11:38AM EDT | 63.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 13 | 304 | 23.63% |
| ADM240705C00064000 | 2024-06-28 9:48AM EDT | 64.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 470 | 33.40% |
| ADM240705C00065000 | 2024-06-26 1:42PM EDT | 65.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 57 | 45.80% |
| ADM240705C00066000 | 2024-06-27 1:20PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 36.13% |
| ADM240705C00067000 | 2024-06-25 10:43AM EDT | 67.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 96.44% |
| ADM240705C00068000 | 2024-06-24 3:16PM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 72.07% |
| ADM240705C00069000 | 2024-06-24 12:53PM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 103 | 78.22% |
| ADM240705C00070000 | 2024-06-18 10:51AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 84.08% |
| ADM240705C00072000 | 2024-06-24 9:38AM EDT | 72.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 95.31% |
| ADM240705C00074000 | 2024-06-24 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 238 | 240 | 112.50% |
| ADM240705C00075000 | 2024-06-18 10:44AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 38 | 75.39% |
| ADM240705C00080000 | 2024-06-03 10:43AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.57% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240705P00048000 | 2024-06-20 11:41AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 150 | 75.00% |
| ADM240705P00049000 | 2024-06-24 9:33AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 68.75% |
| ADM240705P00050000 | 2024-06-28 1:39PM EDT | 50.00 | 0.09 | 0.00 | 0.25 | +0.04 | +80.00% | 1 | 8 | 82.42% |
| ADM240705P00054000 | 2024-06-10 1:17PM EDT | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 45.12% |
| ADM240705P00055000 | 2024-06-27 12:39PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 56.54% |
| ADM240705P00056000 | 2024-06-28 3:31PM EDT | 56.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 5 | 111 | 38.09% |
| ADM240705P00057000 | 2024-06-28 3:25PM EDT | 57.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 6 | 38 | 31.06% |
| ADM240705P00058000 | 2024-06-28 3:02PM EDT | 58.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 5 | 109 | 24.02% |
| ADM240705P00059000 | 2024-06-28 3:09PM EDT | 59.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 47 | 69 | 18.95% |
| ADM240705P00060000 | 2024-06-28 3:57PM EDT | 60.00 | 0.33 | 0.25 | 0.40 | -0.12 | -26.67% | 1,428 | 168 | 17.97% |
| ADM240705P00061000 | 2024-06-28 3:59PM EDT | 61.00 | 0.75 | 0.70 | 0.90 | -0.04 | -5.06% | 3,277 | 154 | 17.43% |
| ADM240705P00062000 | 2024-06-28 3:29PM EDT | 62.00 | 1.65 | 1.40 | 1.70 | +0.20 | +13.79% | 250 | 219 | 19.24% |
| ADM240705P00063000 | 2024-06-28 3:43PM EDT | 63.00 | 2.59 | 1.40 | 3.10 | +0.05 | +1.97% | 44 | 16 | 43.75% |
| ADM240705P00064000 | 2024-06-25 9:30AM EDT | 64.00 | 3.37 | 2.65 | 4.80 | +0.92 | +37.55% | 2 | 10 | 77.34% |
