Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.707,80 +758,12 (+1,29%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00055000 | 2024-05-03 3:00PM EDT | 2024-05-10 | 4.10 | 2.40 | 4.40 | -1.65 | -28.70% | 3 | 1 | 49.90% |
| ADM240517C00055000 | 2024-05-01 9:58AM EDT | 2024-05-17 | 4.60 | 2.80 | 4.50 | 0.00 | - | 5 | 682 | 38.09% |
| ADM240531C00055000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 3.80 | 4.10 | 6.40 | 0.00 | - | 1 | 4 | 64.21% |
| ADM240621C00055000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 4.71 | 3.10 | 6.40 | -0.08 | -1.67% | 300 | 2,939 | 48.17% |
| ADM240719C00055000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 5.20 | 5.00 | 5.50 | -3.40 | -39.53% | 2 | 183 | 28.49% |
| ADM240920C00055000 | 2024-05-03 2:08PM EDT | 2024-09-20 | 6.10 | 6.10 | 7.70 | -0.90 | -12.86% | 2 | 945 | 38.23% |
| ADM241220C00055000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 7.40 | 5.80 | 8.30 | -1.30 | -14.94% | 2 | 55 | 33.20% |
| ADM250117C00055000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 7.60 | 7.50 | 7.80 | +0.38 | +5.26% | 4 | 1,621 | 28.60% |
| ADM260116C00055000 | 2024-04-30 10:35AM EDT | 2026-01-16 | 10.50 | 10.60 | 13.50 | 0.00 | - | 3 | 1,239 | 38.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00055000 | 2024-04-30 2:06PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 34.38% |
| ADM240517P00055000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | -0.11 | -47.83% | 17 | 768 | 29.98% |
| ADM240524P00055000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 0.24 | 0.15 | 0.25 | -0.08 | -25.00% | 2 | 24 | 28.03% |
| ADM240531P00055000 | 2024-05-03 12:15PM EDT | 2024-05-31 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 23 | 31 | 25.59% |
| ADM240607P00055000 | 2024-04-30 11:24AM EDT | 2024-06-07 | 0.65 | 0.30 | 0.40 | 0.00 | - | 16 | 21 | 25.17% |
| ADM240621P00055000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 22 | 3,938 | 24.76% |
| ADM240719P00055000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 0.90 | 0.85 | 0.90 | -0.03 | -3.23% | 25 | 1,603 | 23.49% |
| ADM240920P00055000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 1.85 | 1.75 | 1.90 | -0.25 | -11.90% | 5 | 6,446 | 25.72% |
| ADM241220P00055000 | 2024-04-30 1:44PM EDT | 2024-12-20 | 3.05 | 2.70 | 2.80 | 0.00 | - | 10 | 78 | 25.43% |
| ADM250117P00055000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 3.06 | 2.90 | 3.00 | -0.14 | -4.38% | 1 | 1,458 | 25.14% |
| ADM260116P00055000 | 2024-04-25 11:32AM EDT | 2026-01-16 | 5.20 | 5.40 | 5.70 | 0.00 | - | 3 | 498 | 25.72% |
