Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
40.424,63 +349,94 (+0,87%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.099,56 -1.459,61 (-2,49%) CMC Crypto 200
1.322,08 -22,42 (-1,67%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240802C00060000 | 2024-06-20 9:40AM EDT | 60.00 | 2.30 | 2.50 | 3.50 | 0.00 | - | - | 1 | 32.11% |
| ADM240802C00061000 | 2024-06-26 3:08PM EDT | 61.00 | 1.85 | 2.30 | 4.10 | 0.00 | - | 1 | 3 | 49.02% |
| ADM240802C00062000 | 2024-07-01 3:38PM EDT | 62.00 | 1.40 | 1.60 | 3.20 | 0.00 | - | 3 | 12 | 43.46% |
| ADM240802C00063000 | 2024-07-02 2:50PM EDT | 63.00 | 1.40 | 1.20 | 1.75 | +0.35 | +33.33% | 21 | 40 | 29.66% |
| ADM240802C00064000 | 2024-07-02 2:36PM EDT | 64.00 | 1.05 | 0.65 | 1.30 | +0.31 | +41.89% | 6 | 47 | 28.71% |
| ADM240802C00065000 | 2024-07-02 12:33PM EDT | 65.00 | 0.77 | 0.60 | 0.90 | +0.23 | +42.59% | 9 | 20 | 27.32% |
| ADM240802C00066000 | 2024-07-01 2:55PM EDT | 66.00 | 0.40 | 0.30 | 2.65 | 0.00 | - | 10 | 11 | 57.96% |
| ADM240802C00067000 | 2024-07-02 3:57PM EDT | 67.00 | 0.40 | 0.25 | 1.60 | +0.20 | +100.00% | 7 | 12 | 46.83% |
| ADM240802C00068000 | 2024-06-27 10:41AM EDT | 68.00 | 0.21 | 0.15 | 1.35 | 0.00 | - | - | 3 | 46.83% |
| ADM240802C00069000 | 2024-06-24 10:42AM EDT | 69.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | - | 3 | 29.40% |
| ADM240802C00070000 | 2024-06-24 9:32AM EDT | 70.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 43.95% |
| ADM240802C00071000 | 2024-06-24 11:01AM EDT | 71.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 33.30% |
| ADM240802C00072000 | 2024-06-24 12:07PM EDT | 72.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | - | 1 | 54.30% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240802P00054000 | 2024-06-14 1:41PM EDT | 54.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | - | 2 | 53.91% |
| ADM240802P00055000 | 2024-06-28 1:29PM EDT | 55.00 | 0.44 | 0.05 | 0.30 | 0.00 | - | 2 | 6 | 33.84% |
| ADM240802P00056000 | 2024-06-28 11:15AM EDT | 56.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 1 | 2 | 31.54% |
| ADM240802P00057000 | 2024-06-28 1:35PM EDT | 57.00 | 0.62 | 0.15 | 0.50 | 0.00 | - | 1 | 6 | 31.25% |
| ADM240802P00058000 | 2024-06-28 1:13PM EDT | 58.00 | 0.90 | 0.25 | 1.00 | 0.00 | - | 4 | 6 | 36.57% |
| ADM240802P00059000 | 2024-07-01 10:48AM EDT | 59.00 | 0.85 | 0.45 | 0.80 | 0.00 | - | 6 | 26 | 28.20% |
| ADM240802P00060000 | 2024-06-20 12:19PM EDT | 60.00 | 1.55 | 0.50 | 1.35 | 0.00 | - | - | 2 | 31.81% |
| ADM240802P00061000 | 2024-06-24 10:53AM EDT | 61.00 | 1.53 | 0.90 | 2.30 | 0.00 | - | 2 | 3 | 39.55% |
| ADM240802P00062000 | 2024-06-25 10:59AM EDT | 62.00 | 2.24 | 1.15 | 2.65 | 0.00 | - | - | 4 | 37.65% |
