Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
16.669,63 +40,64 (+0,24%) Euro Stoxx 50
4.500,38 +26,61 (+0,59%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.028,00 -18,40 (-0,90%) EUR/USD
1,0748 -0,0050 (-0,46%) Bitcoin EUR
40.676,09 +356,84 (+0,89%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM231208C00055000 | 2023-12-06 11:32AM EST | 55.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADM231208C00060000 | 2023-12-06 11:32AM EST | 60.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM231208C00068000 | 2023-12-07 10:26AM EST | 68.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM231208C00070000 | 2023-11-17 1:59PM EST | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADM231208C00071000 | 2023-11-17 2:01PM EST | 71.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADM231208C00072000 | 2023-12-06 3:43PM EST | 72.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| ADM231208C00073000 | 2023-12-07 2:35PM EST | 73.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 0.00% |
| ADM231208C00074000 | 2023-12-07 3:51PM EST | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 162 | 1,039 | 1.56% |
| ADM231208C00075000 | 2023-12-07 3:58PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 942 | 999 | 6.25% |
| ADM231208C00076000 | 2023-12-07 3:50PM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 12.50% |
| ADM231208C00077000 | 2023-12-05 2:42PM EST | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 196 | 25.00% |
| ADM231208C00078000 | 2023-12-04 11:30AM EST | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| ADM231208C00079000 | 2023-10-26 8:56AM EST | 79.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 0 | 74.61% |
| ADM231208C00080000 | 2023-11-21 12:23PM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ADM231208C00081000 | 2023-11-02 8:30AM EST | 81.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.94% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM231208P00059000 | 2023-10-27 8:51AM EST | 59.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 187.50% |
| ADM231208P00064000 | 2023-11-10 10:35AM EST | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ADM231208P00065000 | 2023-11-02 8:30AM EST | 65.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | - | 1 | 114.06% |
| ADM231208P00066000 | 2023-11-03 1:24PM EST | 66.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 103.13% |
| ADM231208P00067000 | 2023-11-13 12:07PM EST | 67.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADM231208P00068000 | 2023-11-17 12:38PM EST | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ADM231208P00069000 | 2023-11-29 9:57AM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| ADM231208P00070000 | 2023-12-01 3:54PM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 25.00% |
| ADM231208P00071000 | 2023-12-01 9:34AM EST | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| ADM231208P00072000 | 2023-12-07 10:02AM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 12.50% |
| ADM231208P00073000 | 2023-12-07 10:40AM EST | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 262 | 6.25% |
| ADM231208P00074000 | 2023-12-07 3:40PM EST | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 149 | 0.00% |
| ADM231208P00075000 | 2023-12-07 3:48PM EST | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 0.00% |
| ADM231208P00076000 | 2023-12-07 10:04AM EST | 76.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
