Marchés français ouverture 8 h 4 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0860 -0,0001 (-0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 613,48 +457,14 (+0,71 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240607C00054000 | 2024-04-30 3:48PM EDT | 54.00 | 5.10 | 5.60 | 8.10 | 0.00 | - | - | 0 | 63.77% |
| ADM240607C00055000 | 2024-05-15 3:23PM EDT | 55.00 | 5.59 | 4.60 | 7.80 | 0.00 | - | 7 | 7 | 75.64% |
| ADM240607C00056000 | 2024-05-13 1:51PM EDT | 56.00 | 6.75 | 4.00 | 7.10 | 0.00 | - | 18 | 0 | 75.49% |
| ADM240607C00058000 | 2024-05-17 1:20PM EDT | 58.00 | 3.65 | 2.25 | 5.00 | 0.00 | - | 1 | 1 | 58.59% |
| ADM240607C00059000 | 2024-05-07 3:54PM EDT | 59.00 | 3.00 | 1.95 | 4.60 | 0.00 | - | 83 | 81 | 62.79% |
| ADM240607C00060000 | 2024-05-20 9:49AM EDT | 60.00 | 1.70 | 0.80 | 2.05 | -0.17 | -9.09% | 5 | 19 | 24.56% |
| ADM240607C00061000 | 2024-05-21 3:38PM EDT | 61.00 | 1.38 | 1.25 | 1.40 | +0.08 | +6.15% | 20 | 52 | 23.27% |
| ADM240607C00062000 | 2024-05-21 1:02PM EDT | 62.00 | 0.87 | 0.75 | 0.90 | +0.10 | +12.99% | 11 | 54 | 22.53% |
| ADM240607C00063000 | 2024-05-21 11:20AM EDT | 63.00 | 0.48 | 0.40 | 0.50 | +0.01 | +2.13% | 43 | 70 | 21.19% |
| ADM240607C00064000 | 2024-05-20 2:55PM EDT | 64.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 2 | 79 | 21.68% |
| ADM240607C00065000 | 2024-05-21 3:34PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 3 | 50 | 23.10% |
| ADM240607C00066000 | 2024-05-14 3:29PM EDT | 66.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 25.10% |
| ADM240607C00067000 | 2024-05-17 3:36PM EDT | 67.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 28.71% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240607P00048000 | 2024-05-15 10:36AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 17 | 53.91% |
| ADM240607P00049000 | 2024-05-16 10:59AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 89 | 50.00% |
| ADM240607P00050000 | 2024-05-20 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 56 | 51.95% |
| ADM240607P00051000 | 2024-05-20 3:56PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 47.66% |
| ADM240607P00053000 | 2024-05-16 1:33PM EDT | 53.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 39.26% |
| ADM240607P00054000 | 2024-05-02 2:41PM EDT | 54.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 5 | 38.38% |
| ADM240607P00055000 | 2024-05-14 3:29PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 33.99% |
| ADM240607P00056000 | 2024-05-17 3:49PM EDT | 56.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 29.49% |
| ADM240607P00057000 | 2024-05-16 3:03PM EDT | 57.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 3 | 25.05% |
| ADM240607P00058000 | 2024-05-21 11:33AM EDT | 58.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 10 | 6 | 22.32% |
| ADM240607P00059000 | 2024-05-21 12:26PM EDT | 59.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 15 | 79 | 21.49% |
| ADM240607P00060000 | 2024-05-21 1:36PM EDT | 60.00 | 0.56 | 0.50 | 0.55 | -0.07 | -11.11% | 11 | 21 | 19.87% |
| ADM240607P00061000 | 2024-05-21 11:40AM EDT | 61.00 | 0.95 | 0.85 | 0.95 | -0.08 | -7.77% | 10 | 42 | 19.92% |
| ADM240607P00062000 | 2024-05-21 11:43AM EDT | 62.00 | 1.40 | 1.35 | 1.45 | -0.10 | -6.67% | 7 | 65 | 19.14% |
| ADM240607P00063000 | 2024-05-16 11:47AM EDT | 63.00 | 1.85 | 1.95 | 3.20 | 0.00 | - | 7 | 150 | 40.53% |
| ADM240607P00064000 | 2024-05-02 3:47PM EDT | 64.00 | 5.22 | 1.90 | 4.50 | 0.00 | - | - | 6 | 52.93% |
| ADM240607P00069000 | 2024-05-16 11:28AM EDT | 69.00 | 7.10 | 7.00 | 8.40 | 0.00 | - | - | 6 | 54.30% |
