Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
18.040,39 -77,93 (-0,43%) Euro Stoxx 50
4.960,67 -20,42 (-0,41%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.321,80 -35,90 (-1,52%) EUR/USD
1,0724 -0,0001 (-0,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241220C00035000 | 2024-03-04 1:47PM EDT | 35.00 | 19.09 | 26.10 | 29.60 | 0.00 | - | 1 | 1 | 69.70% |
| ADM241220C00042500 | 2024-03-21 10:35AM EDT | 42.50 | 21.00 | 20.60 | 22.60 | 0.00 | - | - | 1 | 61.65% |
| ADM241220C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 19.10 | 14.20 | 16.50 | 0.00 | - | 10 | 26 | 32.03% |
| ADM241220C00047500 | 2024-03-28 9:46AM EDT | 47.50 | 16.90 | 13.20 | 14.10 | 0.00 | - | 1 | 15 | 28.71% |
| ADM241220C00050000 | 2024-04-22 10:15AM EDT | 50.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| ADM241220C00052500 | 2024-04-02 9:37AM EDT | 52.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| ADM241220C00055000 | 2024-04-29 2:51PM EDT | 55.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| ADM241220C00057500 | 2024-04-11 2:05PM EDT | 57.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| ADM241220C00060000 | 2024-04-23 2:12PM EDT | 60.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 166 | 0.00% |
| ADM241220C00062500 | 2024-04-25 3:37PM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.78% |
| ADM241220C00065000 | 2024-04-29 12:32PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 837 | 1.56% |
| ADM241220C00067500 | 2024-04-26 11:56AM EDT | 67.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 3.13% |
| ADM241220C00070000 | 2024-04-29 2:48PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 369 | 3.13% |
| ADM241220C00072500 | 2024-04-25 9:33AM EDT | 72.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ADM241220C00075000 | 2024-04-29 1:55PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 6.25% |
| ADM241220C00080000 | 2024-04-26 10:40AM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| ADM241220C00085000 | 2024-04-22 11:45AM EDT | 85.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| ADM241220C00090000 | 2024-04-03 2:02PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADM241220C00095000 | 2024-04-19 10:41AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241220P00035000 | 2024-03-07 4:34PM EDT | 35.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | - | 1 | 41.21% |
| ADM241220P00037500 | 2024-04-15 10:06AM EDT | 37.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| ADM241220P00040000 | 2024-03-18 3:23PM EDT | 40.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 6 | 14 | 35.62% |
| ADM241220P00042500 | 2024-04-15 1:15PM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 12.50% |
| ADM241220P00045000 | 2024-04-26 2:42PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 6.25% |
| ADM241220P00047500 | 2024-04-26 10:31AM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| ADM241220P00050000 | 2024-04-26 1:58PM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 6.25% |
| ADM241220P00052500 | 2024-04-17 3:38PM EDT | 52.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 3.13% |
| ADM241220P00055000 | 2024-04-26 3:39PM EDT | 55.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 3.13% |
| ADM241220P00057500 | 2024-04-18 10:26AM EDT | 57.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 1.56% |
| ADM241220P00060000 | 2024-04-23 11:36AM EDT | 60.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.39% |
| ADM241220P00062500 | 2024-04-29 12:51PM EDT | 62.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ADM241220P00065000 | 2024-04-23 10:45AM EDT | 65.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 0.00% |
| ADM241220P00067500 | 2024-04-08 10:40AM EDT | 67.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADM241220P00070000 | 2024-04-26 10:18AM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADM241220P00072500 | 2024-04-24 10:15AM EDT | 72.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 125 | 127 | 0.00% |
| ADM241220P00075000 | 2024-04-23 10:56AM EDT | 75.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 98 | 118 | 0.00% |
| ADM241220P00080000 | 2024-04-11 10:15AM EDT | 80.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
