La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 926,94 +111,02 (+0,29 %) EUR/USD
1,0677 +0,0005 (+0,04 %) Gold future
2 317,10 +14,20 (+0,62 %) Bitcoin EUR
53 444,18 -3 135,76 (-5,54 %)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:42PM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00052000 | 2024-04-25 10:49AM EDT | 52.00 | 8.90 | 7.10 | 8.90 | 0.00 | - | - | 2 | 91.80% |
| ADM240510C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.63 | 6.20 | 6.60 | 0.00 | - | - | 1 | 57.81% |
| ADM240510C00055000 | 2024-04-29 9:53AM EDT | 55.00 | 5.75 | 4.20 | 4.40 | 0.00 | - | 2 | 1 | 43.26% |
| ADM240510C00057000 | 2024-04-30 9:51AM EDT | 57.00 | 2.00 | 2.45 | 2.55 | 0.00 | - | 1 | 3 | 33.06% |
| ADM240510C00058000 | 2024-04-30 9:57AM EDT | 58.00 | 1.03 | 1.60 | 1.75 | 0.00 | - | 8 | 20 | 29.64% |
| ADM240510C00059000 | 2024-04-30 1:10PM EDT | 59.00 | 0.90 | 1.00 | 1.10 | 0.00 | - | 240 | 261 | 27.49% |
| ADM240510C00060000 | 2024-05-01 10:32AM EDT | 60.00 | 0.65 | 0.55 | 0.65 | +0.10 | +18.18% | 84 | 179 | 26.86% |
| ADM240510C00061000 | 2024-05-01 11:57AM EDT | 61.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 1 | 180 | 26.42% |
| ADM240510C00062000 | 2024-05-01 11:19AM EDT | 62.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 201 | 27.44% |
| ADM240510C00063000 | 2024-05-01 9:45AM EDT | 63.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 67 | 27.74% |
| ADM240510C00064000 | 2024-04-30 3:14PM EDT | 64.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 62 | 28.32% |
| ADM240510C00065000 | 2024-04-30 3:51PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 18 | 243 | 32.62% |
| ADM240510C00066000 | 2024-05-01 10:47AM EDT | 66.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 2 | 1,681 | 36.72% |
| ADM240510C00067000 | 2024-05-01 10:43AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 263 | 40.63% |
| ADM240510C00068000 | 2024-04-29 2:07PM EDT | 68.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 175 | 197 | 44.53% |
| ADM240510C00069000 | 2024-04-23 10:46AM EDT | 69.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 50 | 103 | 59.18% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 70.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 51.95% |
| ADM240510C00071000 | 2024-04-05 3:29PM EDT | 71.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 73.63% |
| ADM240510C00075000 | 2024-04-01 10:02AM EDT | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 80.08% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00054000 | 2024-04-30 10:37AM EDT | 54.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 114 | 31.25% |
| ADM240510P00055000 | 2024-04-30 2:06PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 25.98% |
| ADM240510P00056000 | 2024-04-30 1:47PM EDT | 56.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 36 | 53 | 24.22% |
| ADM240510P00057000 | 2024-05-01 9:58AM EDT | 57.00 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 5 | 72 | 24.61% |
| ADM240510P00058000 | 2024-05-01 10:42AM EDT | 58.00 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 21 | 147 | 22.75% |
| ADM240510P00059000 | 2024-05-01 10:36AM EDT | 59.00 | 0.80 | 0.80 | 0.85 | -0.31 | -27.93% | 20 | 62 | 22.51% |
| ADM240510P00060000 | 2024-05-01 10:09AM EDT | 60.00 | 1.19 | 1.35 | 1.45 | -0.45 | -27.44% | 49 | 117 | 22.90% |
| ADM240510P00061000 | 2024-04-30 3:56PM EDT | 61.00 | 2.42 | 1.95 | 2.15 | 0.00 | - | 16 | 155 | 21.29% |
| ADM240510P00062000 | 2024-05-01 9:58AM EDT | 62.00 | 2.35 | 2.80 | 3.00 | -0.91 | -27.91% | 1 | 30 | 19.43% |
| ADM240510P00063000 | 2024-04-25 9:47AM EDT | 63.00 | 2.75 | 2.30 | 4.00 | 0.00 | - | 5 | 66 | 24.22% |
| ADM240510P00064000 | 2024-04-30 10:31AM EDT | 64.00 | 5.60 | 4.50 | 5.00 | 0.00 | - | 2 | 9 | 28.71% |
| ADM240510P00065000 | 2024-04-25 10:37AM EDT | 65.00 | 4.50 | 5.50 | 6.00 | 0.00 | - | 20 | 27 | 33.20% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 6.25 | 10.70 | 11.30 | 0.00 | - | - | 0 | 52.73% |
