Deutsche Märkte öffnen in 1 Stunde 57 Minute
Nikkei 225
27.718,88 +200,63 (+0,73%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.433,49 +560,22 (+2,25%) CMC Crypto 200
604,92 +362,24 (+149,27%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM230331C00060000 | 2023-03-09 12:13PM EDT | 60.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM230331C00065000 | 2023-03-20 1:27PM EDT | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM230331C00067000 | 2023-03-16 11:25AM EDT | 67.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM230331C00069000 | 2023-03-07 3:17PM EDT | 69.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM230331C00070000 | 2023-03-15 11:55AM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM230331C00072000 | 2023-03-20 2:31PM EDT | 72.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM230331C00073000 | 2023-03-16 12:50PM EDT | 73.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM230331C00074000 | 2023-03-27 3:59PM EDT | 74.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM230331C00075000 | 2023-03-27 10:30AM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM230331C00076000 | 2023-03-27 1:31PM EDT | 76.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM230331C00077000 | 2023-03-28 3:54PM EDT | 77.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM230331C00078000 | 2023-03-28 2:06PM EDT | 78.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| ADM230331C00079000 | 2023-03-28 3:34PM EDT | 79.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| ADM230331C00080000 | 2023-03-28 3:49PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| ADM230331C00081000 | 2023-03-28 2:17PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ADM230331C00082000 | 2023-03-27 12:39PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADM230331C00083000 | 2023-03-28 2:47PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM230331C00084000 | 2023-03-27 11:02AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| ADM230331C00085000 | 2023-03-27 10:38AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADM230331C00086000 | 2023-03-23 1:28PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM230331C00087000 | 2023-03-16 3:28PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM230331C00088000 | 2023-03-16 1:29PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM230331C00089000 | 2023-03-07 4:32PM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM230331C00090000 | 2023-03-27 9:33AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM230331C00091000 | 2023-02-21 12:50PM EDT | 91.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 80.47% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM230331P00065000 | 2023-03-21 2:27PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADM230331P00067000 | 2023-03-17 3:30PM EDT | 67.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM230331P00068000 | 2023-03-24 11:02AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| ADM230331P00069000 | 2023-03-27 10:38AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADM230331P00070000 | 2023-03-28 3:57PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ADM230331P00071000 | 2023-03-24 1:23PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADM230331P00072000 | 2023-03-27 12:19PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADM230331P00073000 | 2023-03-27 3:29PM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ADM230331P00074000 | 2023-03-28 3:57PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ADM230331P00075000 | 2023-03-28 10:06AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM230331P00076000 | 2023-03-28 11:21AM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ADM230331P00077000 | 2023-03-28 3:49PM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ADM230331P00078000 | 2023-03-28 2:51PM EDT | 78.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ADM230331P00079000 | 2023-03-28 2:32PM EDT | 79.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADM230331P00080000 | 2023-03-24 3:24PM EDT | 80.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ADM230331P00081000 | 2023-03-24 11:45AM EDT | 81.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM230331P00082000 | 2023-03-16 1:12PM EDT | 82.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM230331P00083000 | 2023-03-10 10:46AM EDT | 83.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM230331P00084000 | 2023-03-09 1:51PM EDT | 84.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM230331P00085000 | 2023-03-08 10:30AM EDT | 85.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM230331P00087000 | 2023-03-08 11:06AM EDT | 87.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM230331P00090000 | 2023-02-16 2:16PM EDT | 90.00 | 7.98 | 15.30 | 16.30 | 0.00 | - | - | 0 | 294.34% |
