Deutsche Märkte schließen in 42 Minuten
DAX
18.190,23 +272,95 (+1,52%) Euro Stoxx 50
5.015,77 +76,76 (+1,55%) Dow Jones 30
38.211,32 +125,52 (+0,33%) Gold
2.344,00 +1,50 (+0,06%) EUR/USD
1,0692 -0,0041 (-0,38%) Bitcoin EUR
59.842,65 +504,84 (+0,85%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:48AM EDT. Markt geöffnet.
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00070000 | 2024-04-24 10:21AM EDT | 2024-04-26 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 132.81% |
| ADM240503C00070000 | 2024-04-22 10:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 51.95% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 42.97% |
| ADM240517C00070000 | 2024-04-26 10:16AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 2 | 2,577 | 35.55% |
| ADM240524C00070000 | 2024-04-23 1:48PM EDT | 2024-05-24 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 33.59% |
| ADM240621C00070000 | 2024-04-25 1:22PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | 0.00 | - | 11 | 5,385 | 26.91% |
| ADM240719C00070000 | 2024-04-25 11:19AM EDT | 2024-07-19 | 0.52 | 0.40 | 0.45 | 0.00 | - | 2 | 661 | 25.76% |
| ADM240920C00070000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 1.20 | 1.00 | 1.10 | 0.00 | - | 14 | 2,176 | 26.25% |
| ADM241220C00070000 | 2024-04-26 10:26AM EDT | 2024-12-20 | 1.94 | 1.90 | 2.00 | -0.22 | -10.19% | 2 | 367 | 26.54% |
| ADM250117C00070000 | 2024-04-26 10:25AM EDT | 2025-01-17 | 2.25 | 2.15 | 2.30 | -0.20 | -8.16% | 1 | 1,878 | 26.81% |
| ADM260116C00070000 | 2024-04-25 3:51PM EDT | 2026-01-16 | 5.75 | 5.20 | 5.60 | 0.00 | - | 11 | 950 | 28.58% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00070000 | 2024-04-15 11:16AM EDT | 2024-04-26 | 9.35 | 9.70 | 9.90 | 0.00 | - | 11 | 0 | 160.16% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 6.25 | 9.00 | 10.20 | 0.00 | - | - | 0 | 62.50% |
| ADM240517P00070000 | 2024-04-08 3:51PM EDT | 2024-05-17 | 7.10 | 8.10 | 11.50 | 0.00 | - | 1 | 129 | 83.01% |
| ADM240621P00070000 | 2024-04-25 2:13PM EDT | 2024-06-21 | 9.60 | 10.10 | 10.30 | 0.00 | - | 2 | 923 | 33.96% |
| ADM240719P00070000 | 2024-04-01 12:16PM EDT | 2024-07-19 | 8.50 | 9.70 | 11.00 | 0.00 | - | 7 | 13 | 36.77% |
| ADM240920P00070000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 10.00 | 10.50 | 10.70 | 0.00 | - | 96 | 298 | 25.17% |
| ADM241220P00070000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 11.00 | 10.50 | 11.10 | +1.20 | +12.24% | 1 | 5 | 22.62% |
| ADM250117P00070000 | 2024-04-25 2:13PM EDT | 2025-01-17 | 10.75 | 11.00 | 11.30 | 0.00 | - | 2 | 365 | 22.64% |
| ADM260116P00070000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 12.85 | 12.90 | 13.40 | 0.00 | - | 2 | 59 | 22.30% |
