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
56.591,36 -728,66 (-1,27%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240712C00045000 | 2024-06-21 9:45AM EDT | 45.00 | 16.30 | 13.30 | 17.70 | 0.00 | - | 6 | 6 | 72.27% |
| ADM240712C00058000 | 2024-06-21 10:13AM EDT | 58.00 | 3.70 | 1.75 | 4.30 | 0.00 | - | 1 | 1 | 62.99% |
| ADM240712C00060000 | 2024-06-28 12:54PM EDT | 60.00 | 1.20 | 0.45 | 2.30 | -0.20 | -14.29% | 3 | 25 | 43.95% |
| ADM240712C00061000 | 2024-06-28 2:53PM EDT | 61.00 | 0.70 | 0.70 | 1.75 | -0.35 | -33.33% | 70 | 23 | 42.43% |
| ADM240712C00062000 | 2024-06-28 2:19PM EDT | 62.00 | 0.38 | 0.35 | 0.50 | -0.07 | -15.56% | 53 | 69 | 23.15% |
| ADM240712C00063000 | 2024-06-28 3:58PM EDT | 63.00 | 0.24 | 0.15 | 0.25 | -0.11 | -31.43% | 35 | 167 | 22.36% |
| ADM240712C00064000 | 2024-06-28 3:54PM EDT | 64.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 24 | 62 | 25.68% |
| ADM240712C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 40 | 28.03% |
| ADM240712C00066000 | 2024-06-21 3:55PM EDT | 66.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 46.09% |
| ADM240712C00067000 | 2024-06-24 11:52AM EDT | 67.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 58.98% |
| ADM240712C00068000 | 2024-06-28 10:17AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 16 | 8 | 36.91% |
| ADM240712C00069000 | 2024-06-25 1:15PM EDT | 69.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 46.97% |
| ADM240712C00070000 | 2024-06-24 10:14AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 50.78% |
| ADM240712C00074000 | 2024-06-20 11:39AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 74.80% |
| ADM240712C00075000 | 2024-06-20 11:40AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 78.42% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240712P00045000 | 2024-06-20 11:40AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 142.38% |
| ADM240712P00048000 | 2024-06-21 12:46PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 52.73% |
| ADM240712P00049000 | 2024-06-25 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 68 | 53.91% |
| ADM240712P00050000 | 2024-06-28 9:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 49.41% |
| ADM240712P00053000 | 2024-06-13 12:50PM EDT | 53.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 48.24% |
| ADM240712P00055000 | 2024-06-13 10:45AM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.20% |
| ADM240712P00056000 | 2024-06-28 3:48PM EDT | 56.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 2 | 26 | 26.86% |
| ADM240712P00057000 | 2024-06-28 11:02AM EDT | 57.00 | 0.15 | 0.05 | 0.85 | -0.03 | -16.67% | 1 | 8 | 46.88% |
| ADM240712P00058000 | 2024-06-28 1:13PM EDT | 58.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 3 | 28 | 22.71% |
| ADM240712P00059000 | 2024-06-28 12:00PM EDT | 59.00 | 0.40 | 0.30 | 1.20 | +0.01 | +2.56% | 1 | 87 | 39.31% |
| ADM240712P00060000 | 2024-06-28 3:21PM EDT | 60.00 | 0.70 | 0.60 | 0.75 | +0.01 | +1.45% | 12 | 31 | 20.36% |
| ADM240712P00061000 | 2024-06-28 3:21PM EDT | 61.00 | 1.21 | 1.05 | 1.45 | +0.18 | +17.48% | 25 | 62 | 24.32% |
| ADM240712P00062000 | 2024-06-24 3:05PM EDT | 62.00 | 1.00 | 0.75 | 2.55 | 0.00 | - | 7 | 8 | 34.72% |
| ADM240712P00063000 | 2024-06-20 1:03PM EDT | 63.00 | 2.51 | 1.20 | 3.40 | 0.00 | - | - | 10 | 38.43% |
| ADM240712P00064000 | 2024-06-06 11:54AM EDT | 64.00 | 2.73 | 2.50 | 5.50 | 0.00 | - | - | 5 | 70.80% |
