Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.980,23 +110,85 (+0,28%) Gold
2.420,40 +34,90 (+1,46%) EUR/USD
1,0879 +0,0009 (+0,09%) Bitcoin EUR
61.516,84 +1.268,37 (+2,11%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:32PM EDT. Markt geöffnet.
Strike:62.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00062500 | 2024-05-17 10:38AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 21 | 3,437 | 26.56% |
| ADM240621C00062500 | 2024-05-17 3:05PM EDT | 2024-06-21 | 1.29 | 1.20 | 1.30 | -0.14 | -9.79% | 27 | 3,317 | 22.71% |
| ADM240719C00062500 | 2024-05-17 2:22PM EDT | 2024-07-19 | 1.95 | 1.95 | 2.10 | -0.34 | -14.85% | 10 | 1,181 | 24.90% |
| ADM240920C00062500 | 2024-05-17 11:59AM EDT | 2024-09-20 | 3.20 | 3.20 | 3.40 | -0.30 | -8.57% | 10 | 968 | 26.69% |
| ADM241220C00062500 | 2024-05-17 1:31PM EDT | 2024-12-20 | 4.40 | 4.60 | 4.80 | -0.60 | -12.00% | 10 | 329 | 27.75% |
| ADM250117C00062500 | 2024-05-17 2:45PM EDT | 2025-01-17 | 5.00 | 5.00 | 5.10 | -0.24 | -4.58% | 16 | 2,080 | 27.61% |
| ADM260116C00062500 | 2024-05-16 12:47PM EDT | 2026-01-16 | 9.20 | 8.60 | 8.90 | 0.00 | - | 1 | 242 | 29.57% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00062500 | 2024-05-17 3:13PM EDT | 2024-05-17 | 0.97 | 0.90 | 1.30 | +0.08 | +8.99% | 554 | 2,747 | 51.76% |
| ADM240621P00062500 | 2024-05-17 1:52PM EDT | 2024-06-21 | 2.00 | 1.85 | 2.00 | +0.09 | +4.71% | 59 | 1,579 | 18.46% |
| ADM240719P00062500 | 2024-05-17 2:56PM EDT | 2024-07-19 | 2.40 | 2.40 | 2.45 | +0.10 | +4.35% | 13 | 971 | 18.32% |
| ADM240920P00062500 | 2024-05-17 2:55PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.70 | +0.10 | +2.86% | 119 | 941 | 21.72% |
| ADM241220P00062500 | 2024-05-17 11:50AM EDT | 2024-12-20 | 4.80 | 4.50 | 4.80 | +0.30 | +6.67% | 31 | 94 | 22.39% |
| ADM250117P00062500 | 2024-05-16 12:10PM EDT | 2025-01-17 | 4.70 | 4.80 | 5.00 | 0.00 | - | 26 | 298 | 22.07% |
| ADM260116P00062500 | 2024-05-15 12:48PM EDT | 2026-01-16 | 8.20 | 7.70 | 8.00 | 0.00 | - | 12 | 75 | 23.51% |
