Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.159,56 +47,40 (+0,12%) Gold
2.312,90 -17,90 (-0,77%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.115,36 -444,96 (-0,77%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240816C00055000 | 2024-06-06 11:55AM EDT | 55.00 | 8.13 | 6.60 | 6.80 | 0.00 | - | - | 1 | 35.57% |
| ADM240816C00057500 | 2024-06-24 10:58AM EDT | 57.50 | 5.55 | 4.50 | 4.80 | 0.00 | - | 11 | 19 | 32.30% |
| ADM240816C00060000 | 2024-06-24 11:26AM EDT | 60.00 | 3.80 | 2.95 | 3.10 | 0.00 | - | 20 | 164 | 29.69% |
| ADM240816C00062500 | 2024-06-26 11:37AM EDT | 62.50 | 1.70 | 1.70 | 1.75 | -0.05 | -2.86% | 21 | 801 | 27.17% |
| ADM240816C00065000 | 2024-06-26 11:26AM EDT | 65.00 | 0.90 | 0.85 | 0.90 | 0.00 | - | 13 | 1,029 | 25.98% |
| ADM240816C00067500 | 2024-06-25 3:55PM EDT | 67.50 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 1,988 | 26.78% |
| ADM240816C00070000 | 2024-06-26 10:49AM EDT | 70.00 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 2 | 43 | 27.00% |
| ADM240816C00075000 | 2024-06-26 9:30AM EDT | 75.00 | 0.11 | 0.05 | 0.25 | -0.19 | -63.33% | 4 | 12 | 36.33% |
| ADM240816C00090000 | 2024-06-24 11:05AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 50.39% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240816P00045000 | 2024-06-03 2:01PM EDT | 45.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 42.58% |
| ADM240816P00047500 | 2024-06-25 11:13AM EDT | 47.50 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 2 | 48.34% |
| ADM240816P00050000 | 2024-06-25 3:50PM EDT | 50.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 2 | 55 | 43.02% |
| ADM240816P00052500 | 2024-06-25 3:50PM EDT | 52.50 | 0.54 | 0.20 | 0.35 | 0.00 | - | 3 | 36 | 31.40% |
| ADM240816P00055000 | 2024-06-26 11:14AM EDT | 55.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 14 | 1,973 | 27.74% |
| ADM240816P00057500 | 2024-06-26 2:00PM EDT | 57.50 | 0.96 | 0.95 | 1.00 | +0.01 | +1.06% | 4 | 189 | 25.51% |
| ADM240816P00060000 | 2024-06-26 1:34PM EDT | 60.00 | 1.80 | 1.75 | 1.85 | 0.00 | - | 13 | 518 | 24.37% |
| ADM240816P00062500 | 2024-06-26 11:50AM EDT | 62.50 | 3.00 | 3.00 | 3.10 | 0.00 | - | 73 | 1,045 | 22.90% |
| ADM240816P00065000 | 2024-06-24 1:42PM EDT | 65.00 | 4.00 | 4.60 | 4.90 | 0.00 | - | 5 | 41 | 22.80% |
| ADM240816P00067500 | 2024-06-12 1:45PM EDT | 67.50 | 6.70 | 6.70 | 7.00 | 0.00 | - | 1 | 2 | 22.22% |
| ADM240816P00070000 | 2024-06-03 10:59AM EDT | 70.00 | 8.32 | 9.00 | 9.40 | 0.00 | - | 1 | 0 | 24.71% |
