La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 548,23 +428,01 (+0,72 %)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00042500 | 2024-03-06 1:26PM EDT | 42.50 | 12.60 | 19.60 | 22.70 | 0.00 | - | 15 | 15 | 212.50% |
| ADM240517C00045000 | 2024-03-12 9:35AM EDT | 45.00 | 13.05 | 16.40 | 19.60 | 0.00 | - | 10 | 6 | 172.95% |
| ADM240517C00047500 | 2024-03-11 11:06AM EDT | 47.50 | 8.60 | 14.60 | 17.90 | 0.00 | - | 3 | 58 | 171.24% |
| ADM240517C00050000 | 2024-04-26 10:09AM EDT | 50.00 | 10.97 | 8.10 | 12.30 | -1.48 | -11.89% | 2 | 210 | 116.06% |
| ADM240517C00052500 | 2024-04-24 10:12AM EDT | 52.50 | 8.50 | 7.70 | 8.00 | 0.00 | - | 36 | 284 | 49.85% |
| ADM240517C00055000 | 2024-04-26 3:33PM EDT | 55.00 | 5.62 | 4.80 | 5.60 | -1.18 | -17.35% | 47 | 668 | 40.14% |
| ADM240517C00057500 | 2024-04-26 11:24AM EDT | 57.50 | 3.50 | 3.30 | 3.50 | -1.25 | -26.32% | 2 | 618 | 35.11% |
| ADM240517C00059000 | 2024-04-26 10:30AM EDT | 59.00 | 2.45 | 2.35 | 2.45 | +2.45 | - | 3 | 1 | 33.25% |
| ADM240517C00060000 | 2024-04-26 3:36PM EDT | 60.00 | 1.90 | 1.80 | 1.90 | -0.45 | -19.15% | 71 | 1,471 | 32.98% |
| ADM240517C00061000 | 2024-04-26 2:58PM EDT | 61.00 | 1.51 | 1.30 | 1.45 | +1.51 | - | 114 | 131 | 33.01% |
| ADM240517C00062000 | 2024-04-25 2:46PM EDT | 62.00 | 1.30 | 0.95 | 1.05 | +1.30 | - | - | 45 | 32.40% |
| ADM240517C00062500 | 2024-04-26 3:36PM EDT | 62.50 | 0.90 | 0.80 | 0.90 | -0.20 | -18.18% | 41 | 3,479 | 32.47% |
| ADM240517C00063000 | 2024-04-26 3:55PM EDT | 63.00 | 0.70 | 0.65 | 0.75 | +0.70 | - | 21 | 75 | 32.18% |
| ADM240517C00064000 | 2024-04-26 12:04PM EDT | 64.00 | 0.50 | 0.45 | 0.55 | +0.50 | - | 9 | 24 | 32.72% |
| ADM240517C00065000 | 2024-04-26 3:42PM EDT | 65.00 | 0.34 | 0.30 | 0.40 | -0.13 | -27.66% | 107 | 2,174 | 33.25% |
| ADM240517C00066000 | 2024-04-26 2:20PM EDT | 66.00 | 0.27 | 0.20 | 0.25 | +0.27 | - | 36 | 62 | 32.42% |
| ADM240517C00067000 | 2024-04-23 3:51PM EDT | 67.00 | 0.35 | 0.10 | 0.20 | +0.35 | - | - | 10 | 33.99% |
| ADM240517C00067500 | 2024-04-26 1:51PM EDT | 67.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 13 | 898 | 35.74% |
| ADM240517C00068000 | 2024-04-22 11:12AM EDT | 68.00 | 0.33 | 0.10 | 0.15 | +0.33 | - | - | 1 | 34.96% |
| ADM240517C00069000 | 2024-04-23 12:49PM EDT | 69.00 | 0.16 | 0.05 | 0.15 | +0.16 | - | - | 1 | 38.09% |
| ADM240517C00070000 | 2024-04-26 3:33PM EDT | 70.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 4 | 2,577 | 37.89% |
| ADM240517C00071000 | 2024-04-22 1:30PM EDT | 71.00 | 0.14 | 0.00 | 0.10 | +0.14 | - | - | 5 | 40.63% |
| ADM240517C00072500 | 2024-04-19 12:09PM EDT | 72.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 109 | 44.73% |
| ADM240517C00073000 | 2024-04-22 10:51AM EDT | 73.00 | 0.07 | 0.00 | 0.10 | +0.07 | - | - | 1 | 45.90% |
| ADM240517C00075000 | 2024-04-26 1:29PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 975 | 50.98% |
| ADM240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 56.64% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00035000 | 2024-03-27 12:05PM EDT | 35.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 3 | 118.75% |
| ADM240517P00037500 | 2024-03-15 10:56AM EDT | 37.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 3 | 101.56% |
| ADM240517P00040000 | 2024-04-11 9:37AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 132.81% |
| ADM240517P00042500 | 2024-03-04 1:59PM EDT | 42.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 63.28% |
| ADM240517P00045000 | 2024-04-26 1:25PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 38 | 53.91% |
| ADM240517P00047500 | 2024-04-18 2:34PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 49.61% |
| ADM240517P00050000 | 2024-04-24 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 283 | 40.23% |
| ADM240517P00052000 | 2024-04-24 12:38PM EDT | 52.00 | 0.05 | 0.05 | 0.15 | +0.05 | - | - | 44 | 40.72% |
| ADM240517P00052500 | 2024-04-26 2:12PM EDT | 52.50 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 6 | 360 | 38.57% |
| ADM240517P00053000 | 2024-04-22 10:55AM EDT | 53.00 | 0.07 | 0.10 | 0.20 | +0.07 | - | - | 1 | 39.06% |
| ADM240517P00054000 | 2024-04-25 11:01AM EDT | 54.00 | 0.20 | 0.15 | 0.25 | +0.20 | - | - | 2 | 36.72% |
| ADM240517P00055000 | 2024-04-26 3:58PM EDT | 55.00 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 31 | 794 | 35.55% |
| ADM240517P00057000 | 2024-04-26 10:57AM EDT | 57.00 | 0.70 | 0.65 | 0.75 | +0.70 | - | 5 | 2 | 35.01% |
| ADM240517P00057500 | 2024-04-26 3:49PM EDT | 57.50 | 0.82 | 0.80 | 0.90 | +0.17 | +26.15% | 30 | 2,317 | 35.11% |
| ADM240517P00058000 | 2024-04-26 3:48PM EDT | 58.00 | 1.00 | 0.95 | 1.05 | +1.00 | - | 26 | 15 | 34.82% |
| ADM240517P00059000 | 2024-04-26 1:24PM EDT | 59.00 | 1.35 | 1.35 | 1.45 | +1.35 | - | 8 | 122 | 35.11% |
| ADM240517P00060000 | 2024-04-26 3:38PM EDT | 60.00 | 1.85 | 1.85 | 1.95 | +0.33 | +21.71% | 226 | 1,995 | 35.67% |
| ADM240517P00061000 | 2024-04-26 2:33PM EDT | 61.00 | 2.35 | 2.40 | 2.50 | +2.35 | - | 170 | 433 | 35.69% |
| ADM240517P00062000 | 2024-04-25 10:37AM EDT | 62.00 | 2.70 | 3.00 | 3.20 | +2.70 | - | - | 120 | 37.11% |
| ADM240517P00062500 | 2024-04-26 10:30AM EDT | 62.50 | 3.40 | 3.30 | 3.60 | +0.30 | +9.68% | 12 | 3,094 | 38.36% |
| ADM240517P00063000 | 2024-04-24 3:23PM EDT | 63.00 | 2.70 | 3.70 | 3.90 | +2.70 | - | - | 152 | 37.35% |
| ADM240517P00064000 | 2024-04-23 11:57AM EDT | 64.00 | 3.40 | 4.50 | 6.60 | +3.40 | - | - | 106 | 55.86% |
| ADM240517P00065000 | 2024-04-26 2:17PM EDT | 65.00 | 5.28 | 5.40 | 6.40 | +0.28 | +5.60% | 6 | 1,205 | 58.35% |
| ADM240517P00066000 | 2024-04-23 10:50AM EDT | 66.00 | 4.90 | 4.30 | 7.50 | +4.90 | - | - | 3 | 65.55% |
| ADM240517P00067500 | 2024-04-18 3:45PM EDT | 67.50 | 6.20 | 5.70 | 9.60 | 0.00 | - | 1 | 208 | 85.21% |
| ADM240517P00070000 | 2024-04-08 3:51PM EDT | 70.00 | 7.10 | 8.40 | 12.10 | 0.00 | - | 1 | 129 | 50.29% |
| ADM240517P00072500 | 2024-04-05 11:44AM EDT | 72.50 | 9.30 | 10.30 | 14.90 | 0.00 | - | 3 | 2 | 51.27% |
| ADM240517P00080000 | 2024-04-24 11:34AM EDT | 80.00 | 19.80 | 18.00 | 21.30 | 0.00 | - | 200 | 200 | 115.82% |
