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
37 980,57 +164,65 (+0,44 %) EUR/USD
1,0683 +0,0010 (+0,10 %) Gold future
2 313,10 +10,20 (+0,44 %) Bitcoin EUR
53 562,13 -2 774,18 (-4,92 %)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:37PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531C00055000 | 2024-04-30 9:39AM EDT | 55.00 | 3.65 | 4.30 | 4.50 | 0.00 | - | 2 | 4 | 23.54% |
| ADM240531C00057000 | 2024-04-24 11:14AM EDT | 57.00 | 3.02 | 2.70 | 2.85 | -1.54 | -33.77% | 3 | 1 | 21.95% |
| ADM240531C00059000 | 2024-04-30 12:54PM EDT | 59.00 | 1.67 | 1.45 | 1.60 | +0.30 | +21.90% | 1 | 31 | 21.63% |
| ADM240531C00060000 | 2024-05-01 11:37AM EDT | 60.00 | 1.05 | 1.05 | 1.15 | +0.11 | +11.70% | 6 | 3 | 21.75% |
| ADM240531C00061000 | 2024-05-01 11:14AM EDT | 61.00 | 0.76 | 0.70 | 0.80 | +0.11 | +16.92% | 1 | 19 | 21.88% |
| ADM240531C00062000 | 2024-05-01 12:10PM EDT | 62.00 | 0.50 | 0.45 | 0.55 | +0.13 | +35.14% | 5 | 49 | 22.17% |
| ADM240531C00063000 | 2024-04-30 10:01AM EDT | 63.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 2 | 63 | 23.15% |
| ADM240531C00064000 | 2024-04-30 10:47AM EDT | 64.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 22.95% |
| ADM240531C00065000 | 2024-04-30 2:02PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 16 | 24.51% |
| ADM240531C00066000 | 2024-04-30 9:30AM EDT | 66.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 25.49% |
| ADM240531C00068000 | 2024-04-26 3:03PM EDT | 68.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 28.22% |
| ADM240531C00069000 | 2024-04-26 12:10PM EDT | 69.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 30.57% |
| ADM240531C00070000 | 2024-04-23 12:08PM EDT | 70.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 32.81% |
| ADM240531C00071000 | 2024-04-29 11:54AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 35.06% |
| ADM240531C00073000 | 2024-04-17 1:01PM EDT | 73.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 39.26% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531P00055000 | 2024-04-30 3:56PM EDT | 55.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 18 | 23 | 26.56% |
| ADM240531P00056000 | 2024-05-01 11:20AM EDT | 56.00 | 0.50 | 0.50 | 0.60 | -0.13 | -20.63% | 1 | 23 | 26.32% |
| ADM240531P00057000 | 2024-05-01 11:57AM EDT | 57.00 | 0.75 | 0.75 | 0.85 | -0.24 | -24.24% | 4 | 37 | 25.76% |
| ADM240531P00058000 | 2024-04-30 3:56PM EDT | 58.00 | 1.35 | 1.15 | 1.25 | 0.00 | - | 3 | 32 | 26.34% |
| ADM240531P00059000 | 2024-04-30 3:44PM EDT | 59.00 | 1.70 | 1.60 | 1.70 | 0.00 | - | 17 | 17 | 26.32% |
| ADM240531P00060000 | 2024-05-01 12:01PM EDT | 60.00 | 2.15 | 2.15 | 2.30 | -0.32 | -12.96% | 2 | 28 | 27.20% |
| ADM240531P00061000 | 2024-04-30 9:33AM EDT | 61.00 | 2.50 | 2.80 | 2.95 | 0.00 | - | 1 | 3 | 27.64% |
| ADM240531P00064000 | 2024-04-12 3:54PM EDT | 64.00 | 4.38 | 5.30 | 5.50 | 0.00 | - | - | 58 | 33.35% |
| ADM240531P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 5.50 | 6.10 | 6.50 | 0.00 | - | 2 | 4 | 37.06% |
