Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
37.924,73 +296,25 (+0,79%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.030,71 +66,85 (+0,11%) CMC Crypto 200
1.390,28 +7,71 (+0,56%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00060000 | 2024-04-25 9:47AM EDT | 2024-04-26 | 1.12 | 0.85 | 1.10 | +0.07 | +6.67% | 10 | 125 | 33.59% |
| ADM240503C00060000 | 2024-04-25 3:37PM EDT | 2024-05-03 | 2.05 | 2.05 | 2.15 | +0.12 | +6.22% | 12 | 283 | 44.82% |
| ADM240510C00060000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 2.30 | 2.20 | 2.35 | -0.45 | -16.36% | 25 | 16 | 36.91% |
| ADM240517C00060000 | 2024-04-25 1:14PM EDT | 2024-05-17 | 2.35 | 2.30 | 2.45 | -0.20 | -7.84% | 20 | 1,457 | 32.23% |
| ADM240524C00060000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 2.47 | 2.25 | 2.55 | -0.53 | -17.67% | 4 | 13 | 29.57% |
| ADM240531C00060000 | 2024-04-19 2:32PM EDT | 2024-05-31 | 3.99 | 0.70 | 2.70 | 0.00 | - | 1 | 0 | 28.54% |
| ADM240621C00060000 | 2024-04-25 2:28PM EDT | 2024-06-21 | 2.85 | 2.95 | 3.10 | -0.55 | -16.18% | 27 | 4,363 | 26.95% |
| ADM240719C00060000 | 2024-04-23 1:58PM EDT | 2024-07-19 | 4.00 | 3.60 | 3.70 | 0.00 | - | 12 | 786 | 27.27% |
| ADM240920C00060000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 4.60 | 4.60 | 4.80 | -0.60 | -11.54% | 9 | 1,634 | 27.88% |
| ADM241220C00060000 | 2024-04-23 2:12PM EDT | 2024-12-20 | 6.45 | 5.90 | 6.10 | 0.00 | - | 20 | 166 | 28.65% |
| ADM250117C00060000 | 2024-04-25 10:15AM EDT | 2025-01-17 | 6.20 | 6.30 | 6.50 | -0.60 | -8.82% | 1 | 2,094 | 29.07% |
| ADM260116C00060000 | 2024-04-24 11:32AM EDT | 2026-01-16 | 9.71 | 9.60 | 10.00 | 0.00 | - | 1 | 280 | 30.09% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00060000 | 2024-04-25 2:30PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.10 | +0.07 | +87.50% | 234 | 755 | 33.59% |
| ADM240503P00060000 | 2024-04-25 3:41PM EDT | 2024-05-03 | 1.05 | 0.95 | 1.10 | -0.05 | -4.55% | 6 | 229 | 43.36% |
| ADM240510P00060000 | 2024-04-24 12:36PM EDT | 2024-05-10 | 1.05 | 1.10 | 1.20 | 0.00 | - | 1 | 29 | 33.79% |
| ADM240517P00060000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 1.52 | 1.45 | 1.55 | +0.34 | +28.81% | 23 | 2,013 | 33.94% |
| ADM240524P00060000 | 2024-04-25 10:49AM EDT | 2024-05-24 | 1.75 | 1.55 | 1.70 | +0.56 | +47.06% | 4 | 7 | 31.81% |
| ADM240531P00060000 | 2024-04-24 1:15PM EDT | 2024-05-31 | 1.42 | 1.65 | 2.15 | 0.00 | - | 1 | 37 | 34.57% |
| ADM240621P00060000 | 2024-04-25 1:18PM EDT | 2024-06-21 | 2.05 | 2.00 | 2.10 | +0.10 | +5.13% | 127 | 2,303 | 26.95% |
| ADM240719P00060000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 2.47 | 2.40 | 2.50 | +0.33 | +15.42% | 27 | 1,282 | 25.55% |
| ADM240920P00060000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.50 | +0.30 | +9.68% | 12 | 1,433 | 25.93% |
| ADM241220P00060000 | 2024-04-23 11:36AM EDT | 2024-12-20 | 4.14 | 4.30 | 4.50 | 0.00 | - | 1 | 40 | 25.57% |
| ADM250117P00060000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 4.65 | 4.50 | 4.70 | 0.00 | - | 8 | 1,114 | 25.17% |
| ADM260116P00060000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 7.30 | 7.00 | 7.40 | +0.60 | +8.96% | 3 | 127 | 24.99% |
