Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.011,36 -374,73 (-0,98%) Gold
2.306,70 -51,00 (-2,16%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:23PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM260116C00027500 | 2024-04-22 11:11AM EDT | 27.50 | 34.70 | 30.30 | 32.00 | 0.00 | - | 1 | 12 | 40.67% |
| ADM260116C00030000 | 2024-04-26 11:00AM EDT | 30.00 | 30.30 | 28.00 | 29.80 | 0.00 | - | 1 | 31 | 40.11% |
| ADM260116C00032500 | 2024-04-19 3:27PM EDT | 32.50 | 30.55 | 25.10 | 28.00 | 0.00 | - | 4 | 4 | 42.31% |
| ADM260116C00035000 | 2024-04-16 2:05PM EDT | 35.00 | 24.35 | 24.30 | 26.70 | -1.60 | -6.17% | 1 | 340 | 46.33% |
| ADM260116C00037500 | 2024-04-12 11:10AM EDT | 37.50 | 25.41 | 22.30 | 24.60 | 0.00 | - | 2 | 36 | 44.18% |
| ADM260116C00040000 | 2024-04-29 1:21PM EDT | 40.00 | 22.10 | 20.30 | 21.90 | 0.00 | - | 6 | 121 | 38.73% |
| ADM260116C00042500 | 2024-03-04 1:57PM EDT | 42.50 | 14.90 | 22.20 | 22.60 | 0.00 | - | 1 | 41 | 49.85% |
| ADM260116C00045000 | 2024-04-12 3:36PM EDT | 45.00 | 18.29 | 16.70 | 17.40 | 0.00 | - | 1 | 408 | 33.11% |
| ADM260116C00047500 | 2024-03-27 10:53AM EDT | 47.50 | 18.60 | 16.10 | 16.60 | 0.00 | - | 272 | 314 | 36.33% |
| ADM260116C00050000 | 2024-04-26 11:53AM EDT | 50.00 | 13.60 | 13.50 | 15.80 | -1.03 | -7.04% | 1 | 517 | 38.65% |
| ADM260116C00052500 | 2024-04-17 11:46AM EDT | 52.50 | 13.80 | 11.90 | 12.30 | 0.00 | - | 5 | 114 | 30.51% |
| ADM260116C00055000 | 2024-04-30 10:35AM EDT | 55.00 | 10.50 | 10.50 | 12.00 | -1.50 | -12.50% | 3 | 1,239 | 33.90% |
| ADM260116C00057500 | 2024-04-26 12:25PM EDT | 57.50 | 10.60 | 9.30 | 9.70 | 0.00 | - | 1 | 43 | 29.95% |
| ADM260116C00060000 | 2024-04-30 9:49AM EDT | 60.00 | 8.00 | 8.10 | 8.40 | -1.37 | -14.62% | 7 | 285 | 29.15% |
| ADM260116C00062500 | 2024-04-29 9:48AM EDT | 62.50 | 6.57 | 7.10 | 7.70 | -1.93 | -22.71% | 4 | 217 | 29.99% |
| ADM260116C00065000 | 2024-04-30 10:34AM EDT | 65.00 | 6.13 | 6.20 | 6.40 | -1.27 | -17.16% | 5 | 202 | 28.55% |
| ADM260116C00067500 | 2024-04-26 3:17PM EDT | 67.50 | 4.90 | 5.30 | 5.50 | -1.40 | -22.22% | 1 | 165 | 28.11% |
| ADM260116C00070000 | 2024-04-30 9:39AM EDT | 70.00 | 4.75 | 4.50 | 4.80 | -0.65 | -12.04% | 10 | 948 | 28.03% |
| ADM260116C00072500 | 2024-04-23 3:37PM EDT | 72.50 | 5.25 | 3.90 | 4.20 | 0.00 | - | 1 | 162 | 28.03% |
| ADM260116C00075000 | 2024-04-26 3:34PM EDT | 75.00 | 3.10 | 3.30 | 3.60 | -0.95 | -23.46% | 1 | 421 | 27.77% |
| ADM260116C00077500 | 2024-04-17 9:53AM EDT | 77.50 | 3.90 | 2.90 | 3.10 | 0.00 | - | 1 | 190 | 27.63% |
| ADM260116C00080000 | 2024-04-26 10:57AM EDT | 80.00 | 3.00 | 2.45 | 2.70 | 0.00 | - | 91 | 384 | 27.64% |
| ADM260116C00082500 | 2024-04-23 10:05AM EDT | 82.50 | 3.20 | 2.10 | 2.30 | 0.00 | - | 1 | 434 | 27.44% |
| ADM260116C00085000 | 2024-04-30 9:39AM EDT | 85.00 | 2.17 | 1.80 | 1.95 | -0.08 | -3.56% | 310 | 202 | 27.22% |
| ADM260116C00087500 | 2024-04-08 2:26PM EDT | 87.50 | 2.85 | 1.55 | 1.75 | 0.00 | - | 2 | 36 | 27.54% |
| ADM260116C00090000 | 2024-04-23 10:10AM EDT | 90.00 | 1.67 | 1.30 | 1.50 | -0.38 | -18.54% | 303 | 778 | 27.45% |
| ADM260116C00095000 | 2024-04-26 10:20AM EDT | 95.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | 10 | 152 | 27.61% |
| ADM260116C00100000 | 2024-04-26 10:12AM EDT | 100.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 10 | 209 | 27.88% |
| ADM260116C00105000 | 2024-04-29 11:42AM EDT | 105.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 10 | 289 | 28.06% |
| ADM260116C00110000 | 2024-04-08 10:38AM EDT | 110.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 1 | 50 | 28.27% |
| ADM260116C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| ADM260116C00120000 | 2024-04-24 9:31AM EDT | 120.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 4 | 140 | 38.99% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM260116P00027500 | 2024-04-30 11:21AM EDT | 27.50 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 6 | 254 | 34.67% |
| ADM260116P00030000 | 2024-04-05 10:05AM EDT | 30.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 3 | 168 | 38.75% |
| ADM260116P00032500 | 2024-03-13 11:31AM EDT | 32.50 | 1.01 | 0.65 | 0.80 | 0.00 | - | 4 | 11 | 33.81% |
| ADM260116P00035000 | 2024-04-29 3:27PM EDT | 35.00 | 0.85 | 0.80 | 1.05 | 0.00 | - | 1 | 870 | 32.68% |
| ADM260116P00037500 | 2024-03-14 3:04PM EDT | 37.50 | 1.70 | 1.20 | 1.40 | 0.00 | - | 6 | 117 | 31.93% |
| ADM260116P00040000 | 2024-04-26 9:51AM EDT | 40.00 | 2.25 | 1.50 | 2.00 | 0.00 | - | 1 | 199 | 32.31% |
| ADM260116P00042500 | 2024-04-30 12:10PM EDT | 42.50 | 2.00 | 1.95 | 2.20 | +0.16 | +8.70% | 1 | 185 | 29.81% |
| ADM260116P00045000 | 2024-04-29 3:43PM EDT | 45.00 | 2.25 | 2.50 | 2.75 | 0.00 | - | 2 | 118 | 28.99% |
| ADM260116P00047500 | 2024-04-25 11:16AM EDT | 47.50 | 2.95 | 3.10 | 3.40 | 0.00 | - | 4 | 109 | 28.24% |
| ADM260116P00050000 | 2024-04-30 9:55AM EDT | 50.00 | 4.10 | 3.80 | 4.10 | +0.60 | +17.14% | 40 | 406 | 27.31% |
| ADM260116P00052500 | 2024-04-30 11:39AM EDT | 52.50 | 4.80 | 4.70 | 4.90 | +0.40 | +9.09% | 1 | 134 | 26.40% |
| ADM260116P00055000 | 2024-04-25 11:32AM EDT | 55.00 | 5.20 | 5.60 | 5.90 | 0.00 | - | 3 | 498 | 25.82% |
| ADM260116P00057500 | 2024-04-30 9:54AM EDT | 57.50 | 7.00 | 6.70 | 7.00 | +0.80 | +12.90% | 1 | 373 | 25.20% |
| ADM260116P00060000 | 2024-04-25 11:16AM EDT | 60.00 | 7.30 | 6.70 | 9.00 | 0.00 | - | 3 | 130 | 27.12% |
| ADM260116P00062500 | 2024-04-11 2:43PM EDT | 62.50 | 7.70 | 9.20 | 9.60 | 0.00 | - | 2 | 48 | 24.07% |
| ADM260116P00065000 | 2024-04-30 9:39AM EDT | 65.00 | 11.00 | 10.60 | 10.90 | +0.93 | +9.24% | 1 | 63 | 22.91% |
| ADM260116P00067500 | 2024-04-26 12:06PM EDT | 67.50 | 11.50 | 11.80 | 13.00 | 0.00 | - | 4 | 40 | 24.02% |
| ADM260116P00070000 | 2024-04-26 12:07PM EDT | 70.00 | 13.01 | 13.80 | 14.30 | 0.00 | - | 2 | 59 | 22.03% |
| ADM260116P00072500 | 2024-04-26 11:05AM EDT | 72.50 | 14.80 | 15.60 | 18.30 | 0.00 | - | 2 | 25 | 29.36% |
| ADM260116P00075000 | 2024-04-29 3:13PM EDT | 75.00 | 16.30 | 17.40 | 18.00 | 0.00 | - | 5 | 101 | 20.61% |
| ADM260116P00077500 | 2024-03-22 11:54AM EDT | 77.50 | 17.80 | 16.80 | 19.40 | 0.00 | - | 1 | 29 | 16.44% |
| ADM260116P00080000 | 2024-04-26 2:36PM EDT | 80.00 | 20.64 | 21.70 | 22.30 | 0.00 | - | 4 | 9 | 20.17% |
| ADM260116P00085000 | 2024-04-26 3:50PM EDT | 85.00 | 25.40 | 25.40 | 28.00 | 0.00 | - | 9 | 8 | 26.44% |
| ADM260116P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.10 | 38.40 | 0.00 | - | - | 0 | 49.99% |
| ADM260116P00100000 | 2024-02-07 1:23PM EDT | 100.00 | 47.01 | 42.60 | 47.20 | 0.00 | - | - | 0 | 50.90% |
| ADM260116P00110000 | 2024-01-04 1:52PM EDT | 110.00 | 37.60 | 53.90 | 56.80 | 0.00 | - | - | 5 | 53.77% |
| ADM260116P00120000 | 2024-01-03 3:31PM EDT | 120.00 | 46.20 | 63.70 | 66.80 | 0.00 | - | - | 0 | 51.35% |
