Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.161,24 +49,08 (+0,13%) Bitcoin EUR
57.154,35 -868,71 (-1,50%) CMC Crypto 200
1.266,42 -17,36 (-1,35%) Nasdaq Compositive
17.763,70 +46,04 (+0,26%) S&P 500
5.468,79 -0,51 (-0,01%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:31PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250620C00032500 | 2024-06-17 9:30AM EDT | 32.50 | 27.00 | 28.20 | 30.30 | 0.00 | - | 3 | 4 | 60.88% |
| ADM250620C00050000 | 2024-06-21 10:33AM EDT | 50.00 | 13.90 | 11.40 | 13.70 | 0.00 | - | 1 | 71 | 32.34% |
| ADM250620C00052500 | 2024-06-21 11:08AM EDT | 52.50 | 12.16 | 10.40 | 11.90 | 0.00 | - | 10 | 12 | 31.38% |
| ADM250620C00055000 | 2024-06-17 12:03PM EDT | 55.00 | 9.50 | 9.80 | 10.20 | 0.00 | - | - | 16 | 30.38% |
| ADM250620C00057500 | 2024-06-05 9:49AM EDT | 57.50 | 9.10 | 8.30 | 8.70 | 0.00 | - | - | 66 | 29.75% |
| ADM250620C00060000 | 2024-06-21 9:47AM EDT | 60.00 | 7.50 | 7.10 | 7.30 | 0.00 | - | 68 | 76 | 28.97% |
| ADM250620C00062500 | 2024-06-20 3:27PM EDT | 62.50 | 6.30 | 5.90 | 6.10 | 0.00 | - | 1 | 49 | 28.48% |
| ADM250620C00065000 | 2024-06-26 9:45AM EDT | 65.00 | 4.80 | 4.80 | 5.00 | -0.36 | -6.98% | 3 | 40 | 27.83% |
| ADM250620C00067500 | 2024-06-26 9:40AM EDT | 67.50 | 3.90 | 3.90 | 4.10 | -0.30 | -7.14% | 2 | 281 | 27.47% |
| ADM250620C00070000 | 2024-06-18 10:21AM EDT | 70.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 3 | 1,278 | 27.45% |
| ADM250620C00075000 | 2024-06-12 1:11PM EDT | 75.00 | 2.40 | 2.05 | 2.25 | 0.00 | - | 20 | 30 | 27.14% |
| ADM250620C00080000 | 2024-06-17 2:56PM EDT | 80.00 | 1.30 | 1.30 | 1.50 | 0.00 | - | 1 | 80 | 27.15% |
| ADM250620C00085000 | 2024-06-07 3:06PM EDT | 85.00 | 1.10 | 0.00 | 0.95 | 0.00 | - | 186 | 186 | 26.88% |
| ADM250620C00090000 | 2024-06-05 12:22PM EDT | 90.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 25 | 25 | 26.73% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250620P00037500 | 2024-06-14 2:17PM EDT | 37.50 | 0.60 | 0.05 | 0.80 | 0.00 | - | 202 | 202 | 37.43% |
| ADM250620P00040000 | 2024-06-25 3:55PM EDT | 40.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 11 | 24 | 31.59% |
| ADM250620P00042500 | 2024-06-25 10:25AM EDT | 42.50 | 0.82 | 0.75 | 0.85 | 0.00 | - | 1 | 152 | 30.08% |
| ADM250620P00045000 | 2024-06-24 11:40AM EDT | 45.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 1 | 93 | 29.03% |
| ADM250620P00047500 | 2024-06-26 10:11AM EDT | 47.50 | 1.49 | 1.45 | 1.60 | -0.09 | -5.70% | 100 | 29 | 28.49% |
| ADM250620P00050000 | 2024-06-18 10:27AM EDT | 50.00 | 2.42 | 1.90 | 2.10 | 0.00 | - | 2 | 57 | 27.58% |
| ADM250620P00052500 | 2024-06-26 2:06PM EDT | 52.50 | 2.55 | 2.55 | 2.70 | +0.14 | +5.81% | 2 | 58 | 26.61% |
| ADM250620P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 3.65 | 3.30 | 3.50 | 0.00 | - | 1 | 46 | 26.01% |
| ADM250620P00057500 | 2024-06-24 1:34PM EDT | 57.50 | 4.00 | 4.10 | 4.50 | 0.00 | - | 22 | 105 | 25.66% |
| ADM250620P00060000 | 2024-06-07 3:11PM EDT | 60.00 | 5.19 | 5.20 | 5.50 | 0.00 | - | 2 | 33 | 24.63% |
| ADM250620P00062500 | 2024-06-24 3:20PM EDT | 62.50 | 6.10 | 6.40 | 6.70 | 0.00 | - | 33 | 377 | 23.79% |
| ADM250620P00090000 | 2024-06-14 1:52PM EDT | 90.00 | 30.70 | 27.40 | 31.20 | 0.00 | - | - | 1 | 37.07% |
