La bourse est fermée

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,29+0,89 (+1,40 %)
À partir de 01:07PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADM240719C000450002024-06-24 9:43AM EDT45.0016.0018.8019.600.00-236217.97%
ADM240719C000475002024-03-08 3:30PM EDT47.509.2015.1018.000.00-9598276.37%
ADM240719C000490002024-07-05 1:05PM EDT49.0011.9013.3017.400.00-11128.13%
ADM240719C000500002024-07-12 2:40PM EDT50.0014.5012.3014.600.00-1144164.06%
ADM240719C000525002024-06-07 10:22AM EDT52.509.178.1011.000.00-29590.00%
ADM240719C000530002024-07-12 9:50AM EDT53.0011.309.8011.600.00--2133.40%
ADM240719C000550002024-07-09 11:24AM EDT55.008.678.809.600.00-6206113.28%
ADM240719C000570002024-07-12 3:43PM EDT57.007.507.207.600.00--672.46%
ADM240719C000575002024-07-15 9:57AM EDT57.506.356.607.100.00-354660.55%
ADM240719C000580002024-07-12 11:30AM EDT58.006.706.206.600.00-1164.06%
ADM240719C000590002024-07-08 11:53AM EDT59.004.005.205.600.00-2255.47%
ADM240719C000600002024-07-16 10:41AM EDT60.003.853.904.60-0.15-3.75%52,99862.89%
ADM240719C000610002024-07-16 9:32AM EDT61.001.813.203.60-1.20-39.87%127452.34%
ADM240719C000620002024-07-16 12:03PM EDT62.002.502.053.10+0.58+30.21%316565.14%
ADM240719C000625002024-07-16 10:52AM EDT62.501.551.802.150.00-71,95138.28%
ADM240719C000630002024-07-16 12:06PM EDT63.001.501.401.70+0.45+42.86%828534.38%
ADM240719C000640002024-07-16 11:02AM EDT64.000.600.650.90+0.14+30.43%4350427.83%
ADM240719C000650002024-07-16 12:50PM EDT65.000.300.300.40+0.15+75.00%922,35525.88%
ADM240719C000660002024-07-16 11:25AM EDT66.000.100.050.15+0.03+42.86%36545525.59%
ADM240719C000670002024-07-16 11:02AM EDT67.000.040.000.05-0.01-20.00%38625.98%
ADM240719C000675002024-07-15 11:35AM EDT67.500.050.000.800.00-82,14654.00%
ADM240719C000680002024-07-12 11:57AM EDT68.000.100.001.600.00--378.52%
ADM240719C000690002024-07-11 11:00AM EDT69.000.060.001.050.00-22875.00%
ADM240719C000700002024-07-09 3:20PM EDT70.000.050.000.050.00-121,32546.09%
ADM240719C000710002024-07-09 2:40PM EDT71.000.060.000.100.00-12251.95%
ADM240719C000720002024-07-08 9:47AM EDT72.000.050.000.050.00-1251.95%
ADM240719C000725002024-07-09 12:29PM EDT72.500.100.000.900.00-277100.39%
ADM240719C000730002024-07-08 1:12PM EDT73.000.050.000.050.00-928457.03%
ADM240719C000750002024-07-11 11:20AM EDT75.000.050.000.050.00-1017667.19%
ADM240719C000800002024-04-02 10:56AM EDT80.000.250.000.100.00-17399.80%
ADM240719C000850002024-06-04 9:58AM EDT85.000.050.001.350.00-11201.76%
ADM240719C000900002024-03-27 9:30AM EDT90.000.150.000.000.00-1150.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADM240719P000375002024-07-01 10:14AM EDT37.500.030.000.950.00-24337.70%
ADM240719P000400002024-04-09 3:42PM EDT40.000.060.000.250.00-13234.38%
ADM240719P000425002024-05-29 10:02AM EDT42.500.100.000.950.00-716271.09%
ADM240719P000450002024-05-13 9:40AM EDT45.000.050.050.150.00-3302176.17%
ADM240719P000475002024-06-25 11:13AM EDT47.500.050.000.100.00-1522137.50%
ADM240719P000490002024-07-05 2:56PM EDT49.000.050.000.050.00-4870113.28%
ADM240719P000500002024-07-10 9:46AM EDT50.000.050.000.100.00-301,077116.41%
ADM240719P000510002024-07-10 9:45AM EDT51.000.050.000.000.00-1367250.00%
ADM240719P000520002024-07-10 9:45AM EDT52.000.050.000.900.00--212158.01%
ADM240719P000525002024-07-08 2:15PM EDT52.500.050.000.050.00-1523,64787.50%
ADM240719P000530002024-07-10 11:51AM EDT53.000.050.000.900.00--1147.07%
ADM240719P000540002024-07-09 1:34PM EDT54.000.050.000.050.00--5176.56%
ADM240719P000550002024-07-15 11:42AM EDT55.000.050.000.050.00-31,77369.53%
ADM240719P000560002024-07-15 9:46AM EDT56.000.050.000.050.00-107062.50%
ADM240719P000570002024-07-15 9:34AM EDT57.000.050.000.200.00-215671.09%
ADM240719P000575002024-07-16 9:54AM EDT57.500.050.000.100.00-125,68658.59%
ADM240719P000580002024-07-15 9:46AM EDT58.000.060.000.950.00-104395.12%
ADM240719P000590002024-07-16 9:47AM EDT59.000.050.000.050.00-318247.07%
ADM240719P000600002024-07-16 11:49AM EDT60.000.030.000.05-0.03-50.00%162,54439.45%
ADM240719P000610002024-07-16 9:46AM EDT61.000.100.000.05+0.01+11.11%1031331.64%
ADM240719P000620002024-07-16 11:16AM EDT62.000.100.050.10-0.05-33.33%310928.32%
ADM240719P000625002024-07-15 3:57PM EDT62.500.550.050.15+0.25+83.33%11,50627.05%
ADM240719P000630002024-07-16 12:28PM EDT63.000.150.100.25-0.30-66.67%316427.05%
ADM240719P000640002024-07-16 11:31AM EDT64.000.450.350.50-0.55-55.00%7765023.68%
ADM240719P000650002024-07-16 12:35PM EDT65.000.930.851.10-0.44-32.12%492,00725.49%
ADM240719P000660002024-07-16 12:27PM EDT66.001.641.751.90-0.20-10.87%46827.83%
ADM240719P000670002024-07-15 9:50AM EDT67.003.202.503.100.00-15048.44%
ADM240719P000675002024-05-31 9:31AM EDT67.507.255.409.100.00-10200.10%
ADM240719P000690002024-07-09 10:29AM EDT69.005.504.505.100.00--067.38%
ADM240719P000700002024-06-04 10:08AM EDT70.007.905.909.500.00-77151.76%
ADM240719P000710002024-07-11 9:51AM EDT71.006.206.506.900.00--069.14%
ADM240719P000720002024-07-11 10:16AM EDT72.007.006.509.100.00--064.65%
ADM240719P000725002024-06-04 10:08AM EDT72.5010.208.2010.300.00-70134.08%
ADM240719P000750002024-04-10 9:54AM EDT75.0011.9011.0014.000.00-26192.77%
ADM240719P000800002024-04-02 11:43AM EDT80.0017.6019.5021.200.00-45359.08%
ADM240719P000850002024-06-20 3:35PM EDT85.0024.0318.7022.700.00-16281.54%
ADM240719P000900002024-06-20 3:35PM EDT90.0029.0523.7027.700.00-10314.84%