Deutsche Märkte schließen in 37 Minuten
DAX
18.185,42 +268,14 (+1,50%) Euro Stoxx 50
5.014,45 +75,44 (+1,53%) Dow Jones 30
38.211,26 +125,46 (+0,33%) Gold
2.346,00 +3,50 (+0,15%) EUR/USD
1,0685 -0,0048 (-0,45%) Bitcoin EUR
59.847,15 +510,24 (+0,86%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:53AM EDT. Markt geöffnet.
Strike:65.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00065000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 274 | 74.22% |
| ADM240503C00065000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.27 | 0.20 | 0.25 | -0.05 | -15.62% | 1 | 250 | 43.85% |
| ADM240510C00065000 | 2024-04-23 3:48PM EDT | 2024-05-10 | 0.60 | 0.25 | 0.35 | 0.00 | - | 60 | 168 | 35.65% |
| ADM240517C00065000 | 2024-04-26 10:25AM EDT | 2024-05-17 | 0.30 | 0.30 | 0.40 | -0.17 | -36.17% | 25 | 2,174 | 30.81% |
| ADM240524C00065000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 0.80 | 0.40 | 0.50 | 0.00 | - | 8 | 46 | 29.05% |
| ADM240531C00065000 | 2024-04-19 12:22PM EDT | 2024-05-31 | 1.25 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 27.05% |
| ADM240621C00065000 | 2024-04-26 9:36AM EDT | 2024-06-21 | 0.80 | 0.80 | 0.85 | -0.17 | -17.53% | 12 | 5,128 | 25.71% |
| ADM240719C00065000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 1.50 | 1.25 | 1.35 | 0.00 | - | 25 | 1,631 | 26.22% |
| ADM240920C00065000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 2.20 | 2.20 | 2.30 | -0.30 | -12.00% | 3 | 3,108 | 26.70% |
| ADM241220C00065000 | 2024-04-22 12:26PM EDT | 2024-12-20 | 4.60 | 3.30 | 3.50 | 0.00 | - | 4 | 837 | 27.43% |
| ADM250117C00065000 | 2024-04-23 1:57PM EDT | 2025-01-17 | 4.39 | 3.60 | 3.80 | 0.00 | - | 27 | 1,099 | 27.44% |
| ADM260116C00065000 | 2024-04-24 9:50AM EDT | 2026-01-16 | 7.40 | 7.00 | 7.30 | 0.00 | - | 5 | 202 | 28.98% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00065000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 2.65 | 4.60 | 4.90 | 0.00 | - | 1 | 9 | 84.38% |
| ADM240503P00065000 | 2024-04-24 3:25PM EDT | 2024-05-03 | 3.71 | 4.70 | 5.00 | 0.00 | - | 2 | 113 | 46.48% |
| ADM240510P00065000 | 2024-04-25 10:37AM EDT | 2024-05-10 | 4.50 | 4.50 | 5.50 | 0.00 | - | 20 | 27 | 48.83% |
| ADM240517P00065000 | 2024-04-25 10:52AM EDT | 2024-05-17 | 5.00 | 5.00 | 5.50 | 0.00 | - | 1 | 1,205 | 40.31% |
| ADM240531P00065000 | 2024-04-25 10:50AM EDT | 2024-05-31 | 5.10 | 4.80 | 5.60 | 0.00 | - | 4 | 9 | 33.20% |
| ADM240621P00065000 | 2024-04-25 1:58PM EDT | 2024-06-21 | 5.00 | 5.60 | 5.80 | 0.00 | - | 1 | 1,011 | 28.96% |
| ADM240719P00065000 | 2024-04-24 12:03PM EDT | 2024-07-19 | 5.10 | 5.60 | 6.00 | 0.00 | - | 4 | 122 | 25.73% |
| ADM240920P00065000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 6.40 | 6.50 | 6.70 | +0.12 | +1.91% | 5 | 778 | 24.61% |
| ADM241220P00065000 | 2024-04-23 10:45AM EDT | 2024-12-20 | 6.70 | 7.30 | 7.50 | 0.00 | - | 1 | 772 | 23.73% |
| ADM250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 6.90 | 7.50 | 7.80 | 0.00 | - | 5 | 722 | 23.98% |
| ADM260116P00065000 | 2024-04-12 3:31PM EDT | 2026-01-16 | 10.07 | 9.90 | 10.30 | 0.00 | - | 1 | 63 | 23.63% |
