Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.025,28 -435,64 (-1,13%) Gold
2.341,90 +3,50 (+0,15%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.154,23 -228,08 (-0,38%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:05PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00050000 | 2024-04-25 11:59AM EDT | 50.00 | 10.90 | 10.70 | 11.00 | -0.80 | -6.84% | 20 | 10 | 146.09% |
| ADM240426C00054000 | 2024-04-19 2:58PM EDT | 54.00 | 8.90 | 6.80 | 7.00 | 0.00 | - | 18 | 14 | 97.27% |
| ADM240426C00055000 | 2024-04-22 3:24PM EDT | 55.00 | 7.60 | 5.80 | 6.00 | 0.00 | - | 2 | 61 | 85.16% |
| ADM240426C00056000 | 2024-04-25 12:02PM EDT | 56.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 5 | 13 | 72.66% |
| ADM240426C00057000 | 2024-04-24 11:24AM EDT | 57.00 | 3.80 | 3.30 | 4.00 | 0.00 | - | 2 | 14 | 60.55% |
| ADM240426C00058000 | 2024-04-17 12:29PM EDT | 58.00 | 2.80 | 2.80 | 3.10 | 0.00 | - | 10 | 22 | 60.16% |
| ADM240426C00059000 | 2024-04-25 11:54AM EDT | 59.00 | 1.89 | 1.80 | 2.00 | -1.78 | -48.50% | 2 | 9 | 34.96% |
| ADM240426C00060000 | 2024-04-25 9:47AM EDT | 60.00 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 9 | 125 | 25.00% |
| ADM240426C00061000 | 2024-04-25 12:13PM EDT | 61.00 | 0.30 | 0.30 | 0.35 | -0.60 | -66.67% | 63 | 290 | 21.58% |
| ADM240426C00062000 | 2024-04-25 12:44PM EDT | 62.00 | 0.06 | 0.05 | 0.10 | -0.24 | -72.73% | 8 | 482 | 24.61% |
| ADM240426C00063000 | 2024-04-24 2:13PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 9 | 610 | 31.64% |
| ADM240426C00064000 | 2024-04-25 12:30PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 246 | 42.58% |
| ADM240426C00065000 | 2024-04-25 10:41AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 285 | 52.73% |
| ADM240426C00066000 | 2024-04-23 10:35AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 60 | 55.47% |
| ADM240426C00067000 | 2024-04-22 2:25PM EDT | 67.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 64.06% |
| ADM240426C00068000 | 2024-04-19 11:18AM EDT | 68.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 101 | 71.88% |
| ADM240426C00069000 | 2024-04-11 12:56PM EDT | 69.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 140.04% |
| ADM240426C00070000 | 2024-04-24 10:21AM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 151.17% |
| ADM240426C00071000 | 2024-03-26 9:30AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADM240426C00073000 | 2024-03-27 1:41PM EDT | 73.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 196.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00050000 | 2024-04-10 11:03AM EDT | 50.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 121.88% |
| ADM240426P00051000 | 2024-03-27 1:41PM EDT | 51.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 188.67% |
| ADM240426P00052000 | 2024-03-18 11:32AM EDT | 52.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 100.00% |
| ADM240426P00053000 | 2024-03-20 1:38PM EDT | 53.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 141.02% |
| ADM240426P00054000 | 2024-04-12 12:21PM EDT | 54.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 141.80% |
| ADM240426P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 126.17% |
| ADM240426P00056000 | 2024-04-17 12:23PM EDT | 56.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 114 | 110.35% |
| ADM240426P00057000 | 2024-04-19 3:41PM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 54.69% |
| ADM240426P00058000 | 2024-04-24 11:44AM EDT | 58.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 80 | 133 | 42.97% |
| ADM240426P00059000 | 2024-04-25 10:42AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 70 | 220 | 30.86% |
| ADM240426P00060000 | 2024-04-25 10:54AM EDT | 60.00 | 0.15 | 0.05 | 0.10 | +0.07 | +87.50% | 207 | 755 | 22.66% |
| ADM240426P00061000 | 2024-04-25 11:34AM EDT | 61.00 | 0.55 | 0.40 | 0.45 | +0.30 | +120.00% | 79 | 260 | 22.66% |
| ADM240426P00062000 | 2024-04-25 11:10AM EDT | 62.00 | 1.25 | 1.10 | 1.25 | +0.70 | +127.27% | 15 | 398 | 30.27% |
| ADM240426P00063000 | 2024-04-24 11:22AM EDT | 63.00 | 1.05 | 2.05 | 2.20 | -1.14 | -52.05% | 3 | 301 | 40.23% |
| ADM240426P00064000 | 2024-04-24 12:10PM EDT | 64.00 | 2.72 | 2.95 | 3.20 | 0.00 | - | 28 | 1 | 52.73% |
| ADM240426P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 2.65 | 4.00 | 4.20 | 0.00 | - | 1 | 9 | 64.45% |
| ADM240426P00067000 | 2024-03-28 1:54PM EDT | 67.00 | 4.00 | 6.00 | 6.20 | 0.00 | - | 1 | 0 | 61.72% |
| ADM240426P00068000 | 2024-04-19 10:11AM EDT | 68.00 | 5.79 | 7.00 | 7.20 | 0.00 | - | 5 | 0 | 70.31% |
| ADM240426P00069000 | 2024-04-19 12:03PM EDT | 69.00 | 6.30 | 8.00 | 9.20 | 0.00 | - | 4 | 0 | 154.49% |
| ADM240426P00070000 | 2024-04-15 11:16AM EDT | 70.00 | 9.35 | 9.00 | 9.30 | 0.00 | - | 11 | 0 | 103.91% |
