Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.003,30 -382,79 (-1,00%) Gold
2.307,50 -50,20 (-2,13%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:22PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240719C00045000 | 2024-03-08 1:31PM EDT | 45.00 | 11.10 | 17.40 | 20.60 | 0.00 | - | 1 | 38 | 112.26% |
| ADM240719C00047500 | 2024-03-08 3:30PM EDT | 47.50 | 9.20 | 15.10 | 18.00 | 0.00 | - | 95 | 98 | 100.73% |
| ADM240719C00050000 | 2024-03-26 3:27PM EDT | 50.00 | 12.60 | 9.60 | 12.80 | 0.00 | - | 2 | 44 | 57.10% |
| ADM240719C00052500 | 2024-04-03 2:07PM EDT | 52.50 | 10.81 | 6.80 | 7.00 | 0.00 | - | 5 | 59 | 27.30% |
| ADM240719C00055000 | 2024-04-19 11:35AM EDT | 55.00 | 8.60 | 4.90 | 5.10 | 0.00 | - | 1 | 183 | 26.59% |
| ADM240719C00057500 | 2024-04-30 10:18AM EDT | 57.50 | 2.95 | 3.30 | 3.40 | -1.85 | -38.54% | 2 | 231 | 25.00% |
| ADM240719C00060000 | 2024-04-30 12:59PM EDT | 60.00 | 2.05 | 2.05 | 2.10 | -1.35 | -39.71% | 145 | 809 | 24.01% |
| ADM240719C00062500 | 2024-04-30 12:31PM EDT | 62.50 | 1.21 | 1.15 | 1.25 | -0.84 | -40.98% | 40 | 806 | 23.93% |
| ADM240719C00065000 | 2024-04-30 12:03PM EDT | 65.00 | 0.66 | 0.60 | 0.70 | -0.61 | -48.03% | 57 | 1,732 | 23.88% |
| ADM240719C00067500 | 2024-04-30 12:31PM EDT | 67.50 | 0.40 | 0.30 | 0.40 | -0.35 | -46.67% | 7 | 674 | 24.41% |
| ADM240719C00070000 | 2024-04-30 10:55AM EDT | 70.00 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 23 | 662 | 24.27% |
| ADM240719C00072500 | 2024-04-26 3:32PM EDT | 72.50 | 0.27 | 0.10 | 0.15 | 0.00 | - | 2 | 74 | 26.37% |
| ADM240719C00075000 | 2024-04-23 11:37AM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 50 | 164 | 27.54% |
| ADM240719C00080000 | 2024-04-02 10:56AM EDT | 80.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 33.30% |
| ADM240719C00090000 | 2024-03-27 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240719P00040000 | 2024-04-09 3:42PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 42.38% |
| ADM240719P00042500 | 2024-04-30 12:16PM EDT | 42.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1 | 8 | 36.52% |
| ADM240719P00045000 | 2024-04-30 9:30AM EDT | 45.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 301 | 33.40% |
| ADM240719P00047500 | 2024-04-29 9:48AM EDT | 47.50 | 0.16 | 0.15 | 0.20 | 0.00 | - | 3 | 8 | 29.49% |
| ADM240719P00050000 | 2024-04-30 1:04PM EDT | 50.00 | 0.30 | 0.30 | 0.35 | +0.05 | +16.67% | 21 | 938 | 27.32% |
| ADM240719P00052500 | 2024-04-30 10:42AM EDT | 52.50 | 0.55 | 0.60 | 0.65 | +0.07 | +14.58% | 104 | 3,631 | 25.86% |
| ADM240719P00055000 | 2024-04-30 12:24PM EDT | 55.00 | 1.05 | 1.10 | 1.15 | +0.15 | +16.67% | 123 | 1,516 | 24.41% |
| ADM240719P00057500 | 2024-04-30 12:11PM EDT | 57.50 | 2.00 | 1.95 | 2.00 | +0.48 | +31.58% | 74 | 1,784 | 23.61% |
| ADM240719P00060000 | 2024-04-30 12:56PM EDT | 60.00 | 3.30 | 3.10 | 3.30 | +0.75 | +29.41% | 31 | 1,331 | 23.57% |
| ADM240719P00062500 | 2024-04-30 11:33AM EDT | 62.50 | 5.00 | 4.80 | 5.00 | +0.90 | +21.95% | 14 | 451 | 23.95% |
| ADM240719P00065000 | 2024-04-24 12:03PM EDT | 65.00 | 5.10 | 6.80 | 7.10 | 0.00 | - | 4 | 122 | 25.78% |
| ADM240719P00067500 | 2024-04-29 9:40AM EDT | 67.50 | 7.50 | 9.10 | 9.70 | 0.00 | - | 4 | 17 | 32.45% |
| ADM240719P00070000 | 2024-04-01 12:16PM EDT | 70.00 | 8.50 | 11.50 | 11.80 | 0.00 | - | 7 | 13 | 31.45% |
| ADM240719P00072500 | 2024-04-10 10:20AM EDT | 72.50 | 9.40 | 14.00 | 14.30 | 0.00 | - | - | 216 | 35.67% |
| ADM240719P00075000 | 2024-04-10 9:54AM EDT | 75.00 | 11.90 | 16.50 | 16.80 | 0.00 | - | 2 | 6 | 39.60% |
| ADM240719P00080000 | 2024-04-02 11:43AM EDT | 80.00 | 17.60 | 21.40 | 22.50 | 0.00 | - | 4 | 5 | 58.72% |
| ADM240719P00085000 | 2024-04-23 10:57AM EDT | 85.00 | 23.20 | 25.20 | 27.40 | 0.00 | - | 3 | 7 | 64.40% |
