Deutsche Märkte geschlossen

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
54,24+1,13 (+2,13%)
Börsenschluss: 04:00PM EST
54,30 +0,06 (+0,11%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:55.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240308C000550002024-03-01 3:58PM EST2024-03-080.700.650.70+0.40+133.33%62157337.11%
ADM240315C000550002024-03-01 3:46PM EST2024-03-151.221.151.30+0.52+74.29%1,6086,14840.19%
ADM240322C000550002024-03-01 3:21PM EST2024-03-221.551.401.60+0.57+58.16%4817438.38%
ADM240328C000550002024-03-01 11:19AM EST2024-03-281.761.601.80+0.61+53.04%32737.13%
ADM240405C000550002024-03-01 1:28PM EST2024-04-052.041.852.10+0.64+45.71%261037.01%
ADM240419C000550002024-03-01 2:51PM EST2024-04-192.342.252.40+0.55+30.73%7768534.99%
ADM240621C000550002024-03-01 1:44PM EST2024-06-213.903.703.90+0.75+23.81%823,42135.57%
ADM240920C000550002024-03-01 3:34PM EST2024-09-205.054.905.20+0.75+17.44%10979534.46%
ADM250117C000550002024-03-01 3:52PM EST2025-01-176.466.306.50+0.66+11.38%701,89833.77%
ADM260116C000550002024-02-29 3:44PM EST2026-01-169.208.909.30+0.70+8.24%151432.67%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADM240308P000550002024-03-01 3:59PM EST2024-03-081.371.301.45-1.22-47.10%577536.72%
ADM240315P000550002024-03-01 3:59PM EST2024-03-151.861.851.90-0.59-24.08%8872,64536.23%
ADM240322P000550002024-03-01 3:41PM EST2024-03-222.102.002.35-0.59-21.93%330838.18%
ADM240419P000550002024-03-01 1:47PM EST2024-04-192.632.652.85-0.77-22.65%1841,02731.06%
ADM240621P000550002024-03-01 2:35PM EST2024-06-214.104.004.20-0.70-14.58%2162,66731.74%
ADM240920P000550002024-03-01 2:59PM EST2024-09-205.145.105.30-0.46-8.21%187030.37%
ADM250117P000550002024-03-01 2:52PM EST2025-01-176.206.107.00-0.60-8.82%21,40832.50%
ADM260116P000550002024-02-27 3:33PM EST2026-01-168.908.3011.000.00-249235.94%