Marchés français ouverture 6 h 4 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 025,55 +1 280,23 (+2,38 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00057000 | 2024-05-02 1:41PM EDT | 57.00 | 2.65 | 2.70 | 3.40 | +0.40 | +17.78% | 10 | 20 | 35.30% |
| ADM240524C00058000 | 2024-05-01 9:37AM EDT | 58.00 | 2.18 | 1.95 | 2.35 | 0.00 | - | 3 | 31 | 27.59% |
| ADM240524C00059000 | 2024-04-30 12:15PM EDT | 59.00 | 1.45 | 1.40 | 1.55 | +0.25 | +20.83% | 10 | 49 | 23.58% |
| ADM240524C00060000 | 2024-05-02 2:56PM EDT | 60.00 | 0.96 | 0.90 | 1.05 | -0.01 | -1.03% | 66 | 44 | 23.10% |
| ADM240524C00061000 | 2024-05-02 1:53PM EDT | 61.00 | 0.55 | 0.55 | 0.70 | +0.10 | +22.22% | 42 | 45 | 23.24% |
| ADM240524C00062000 | 2024-05-01 1:38PM EDT | 62.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 6 | 53 | 23.44% |
| ADM240524C00063000 | 2024-05-02 1:49PM EDT | 63.00 | 0.15 | 0.15 | 0.30 | -0.10 | -40.00% | 2 | 47 | 24.22% |
| ADM240524C00064000 | 2024-05-02 1:45PM EDT | 64.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 30 | 40 | 25.00% |
| ADM240524C00065000 | 2024-05-01 1:37PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 49 | 26.56% |
| ADM240524C00066000 | 2024-05-02 1:49PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 32 | 27.25% |
| ADM240524C00067000 | 2024-04-29 9:38AM EDT | 67.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 30.18% |
| ADM240524C00068000 | 2024-04-30 10:54AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 3 | 33.01% |
| ADM240524C00069000 | 2024-04-22 9:35AM EDT | 69.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 35.84% |
| ADM240524C00070000 | 2024-04-23 1:48PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1 | 20 | 38.48% |
| ADM240524C00071000 | 2024-04-22 2:15PM EDT | 71.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 41.21% |
| ADM240524C00072000 | 2024-04-12 11:11AM EDT | 72.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 43.75% |
| ADM240524C00073000 | 2024-04-17 10:41AM EDT | 73.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 46.19% |
| ADM240524C00074000 | 2024-04-15 10:26AM EDT | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 50.59% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 50.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 41.02% |
| ADM240524P00051000 | 2024-04-16 1:47PM EDT | 51.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 3 | 37.11% |
| ADM240524P00052000 | 2024-04-16 1:47PM EDT | 52.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 3 | 33.20% |
| ADM240524P00053000 | 2024-04-15 9:59AM EDT | 53.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 32.13% |
| ADM240524P00054000 | 2024-04-30 11:08AM EDT | 54.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 30.13% |
| ADM240524P00055000 | 2024-04-30 3:01PM EDT | 55.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 22 | 24 | 27.49% |
| ADM240524P00056000 | 2024-05-01 1:39PM EDT | 56.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 7 | 41 | 27.00% |
| ADM240524P00057000 | 2024-05-02 3:11PM EDT | 57.00 | 0.57 | 0.55 | 0.65 | -0.18 | -24.00% | 53 | 86 | 27.20% |
| ADM240524P00058000 | 2024-05-02 11:08AM EDT | 58.00 | 1.12 | 0.85 | 0.95 | -0.05 | -4.27% | 53 | 49 | 26.66% |
| ADM240524P00059000 | 2024-05-02 3:17PM EDT | 59.00 | 1.34 | 1.30 | 1.40 | -0.14 | -9.46% | 17 | 64 | 27.08% |
| ADM240524P00060000 | 2024-05-02 3:11PM EDT | 60.00 | 1.85 | 1.05 | 2.00 | -0.22 | -10.63% | 4 | 34 | 28.32% |
| ADM240524P00061000 | 2024-04-30 10:07AM EDT | 61.00 | 3.95 | 2.45 | 2.65 | 0.00 | - | 11 | 43 | 28.86% |
| ADM240524P00062000 | 2024-04-30 10:57AM EDT | 62.00 | 4.00 | 2.35 | 3.50 | 0.00 | - | 1 | 6 | 31.76% |
| ADM240524P00063000 | 2024-04-26 3:05PM EDT | 63.00 | 3.64 | 3.40 | 5.90 | 0.00 | - | 10 | 17 | 63.50% |
| ADM240524P00064000 | 2024-04-22 1:52PM EDT | 64.00 | 2.75 | 4.70 | 5.60 | 0.00 | - | - | 1 | 43.95% |
