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
59 029,57 -737,40 (-1,23 %)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00030000 | 2024-04-26 12:38PM EDT | 30.00 | 30.32 | 28.50 | 31.60 | -0.88 | -2.82% | 5 | 39 | 152.83% |
| ADM240621C00032500 | 2024-01-24 2:43PM EDT | 32.50 | 21.20 | 21.20 | 21.70 | 0.00 | - | - | 59 | 0.00% |
| ADM240621C00037500 | 2024-03-13 3:21PM EDT | 37.50 | 21.58 | 22.10 | 24.00 | 0.00 | - | 2 | 27 | 80.96% |
| ADM240621C00040000 | 2024-04-19 3:43PM EDT | 40.00 | 22.68 | 18.10 | 20.60 | 0.00 | - | 1 | 205 | 73.54% |
| ADM240621C00042500 | 2024-03-05 2:18PM EDT | 42.50 | 12.11 | 20.50 | 21.40 | 0.00 | - | 1 | 62 | 123.63% |
| ADM240621C00045000 | 2024-04-11 3:33PM EDT | 45.00 | 18.00 | 13.20 | 17.40 | 0.00 | - | 5 | 236 | 93.36% |
| ADM240621C00047500 | 2024-04-12 11:57AM EDT | 47.50 | 14.30 | 10.80 | 14.90 | 0.00 | - | 1 | 322 | 81.96% |
| ADM240621C00050000 | 2024-04-26 10:49AM EDT | 50.00 | 10.48 | 8.30 | 12.40 | -0.62 | -5.59% | 10 | 990 | 70.83% |
| ADM240621C00052500 | 2024-04-19 12:33PM EDT | 52.50 | 10.45 | 7.80 | 10.00 | 0.00 | - | 2 | 933 | 61.23% |
| ADM240621C00055000 | 2024-04-26 11:48AM EDT | 55.00 | 5.83 | 5.70 | 5.90 | -1.37 | -19.03% | 5 | 2,963 | 28.81% |
| ADM240621C00057500 | 2024-04-26 12:21PM EDT | 57.50 | 4.13 | 3.90 | 4.00 | -0.58 | -12.31% | 8 | 1,938 | 27.08% |
| ADM240621C00060000 | 2024-04-26 3:43PM EDT | 60.00 | 2.55 | 2.45 | 2.55 | -0.30 | -10.53% | 121 | 4,336 | 26.64% |
| ADM240621C00062500 | 2024-04-26 3:59PM EDT | 62.50 | 1.45 | 1.40 | 1.50 | -0.33 | -18.54% | 52 | 3,030 | 26.32% |
| ADM240621C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 0.80 | 0.75 | 0.85 | -0.17 | -17.53% | 118 | 5,128 | 26.59% |
| ADM240621C00067500 | 2024-04-26 1:07PM EDT | 67.50 | 0.43 | 0.35 | 0.45 | -0.21 | -32.81% | 37 | 1,891 | 26.76% |
| ADM240621C00070000 | 2024-04-26 3:04PM EDT | 70.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 1 | 5,385 | 27.59% |
| ADM240621C00072500 | 2024-04-26 2:33PM EDT | 72.50 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 2 | 4,343 | 28.81% |
| ADM240621C00075000 | 2024-04-26 3:07PM EDT | 75.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 10 | 3,599 | 32.86% |
| ADM240621C00077500 | 2024-04-25 2:03PM EDT | 77.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 581 | 34.08% |
| ADM240621C00080000 | 2024-04-24 2:45PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 335 | 37.50% |
| ADM240621C00082500 | 2024-04-11 2:41PM EDT | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 162 | 320 | 40.82% |
| ADM240621C00085000 | 2024-04-22 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 741 | 39.65% |
| ADM240621C00087500 | 2024-03-18 1:50PM EDT | 87.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 2,332 | 46.88% |
| ADM240621C00090000 | 2024-04-25 11:42AM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 313 | 51.56% |
| ADM240621C00092500 | 2024-03-18 10:29AM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 130 | 52.54% |
| ADM240621C00095000 | 2024-03-13 11:52AM EDT | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 147 | 452 | 50.20% |
| ADM240621C00100000 | 2024-03-25 1:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 50.78% |
| ADM240621C00105000 | 2024-01-24 11:57AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 68.85% |
| ADM240621C00110000 | 2024-03-21 12:15PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 66.80% |
| ADM240621C00115000 | 2023-12-07 12:26PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 70.90% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 123.24% |
| ADM240621P00032500 | 2024-03-14 10:50AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 64.06% |
| ADM240621P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 282 | 71.09% |
| ADM240621P00037500 | 2024-04-18 3:08PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,802 | 50.00% |
| ADM240621P00040000 | 2024-04-26 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1,224 | 48.05% |
| ADM240621P00042500 | 2024-04-19 1:08PM EDT | 42.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 500 | 46.48% |
| ADM240621P00045000 | 2024-04-26 12:03PM EDT | 45.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 1 | 1,644 | 39.84% |
| ADM240621P00047500 | 2024-04-25 9:42AM EDT | 47.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 1,883 | 36.04% |
| ADM240621P00050000 | 2024-04-26 12:57PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 6 | 4,816 | 33.11% |
| ADM240621P00052500 | 2024-04-26 10:29AM EDT | 52.50 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 6 | 3,293 | 29.79% |
| ADM240621P00055000 | 2024-04-26 2:01PM EDT | 55.00 | 0.67 | 0.65 | 0.75 | +0.05 | +8.06% | 3 | 4,187 | 28.08% |
| ADM240621P00057500 | 2024-04-26 2:07PM EDT | 57.50 | 1.30 | 1.35 | 1.45 | +0.05 | +4.00% | 97 | 1,691 | 27.69% |
| ADM240621P00060000 | 2024-04-26 2:32PM EDT | 60.00 | 2.30 | 2.40 | 2.50 | +0.25 | +12.20% | 123 | 2,319 | 27.20% |
| ADM240621P00062500 | 2024-04-26 3:45PM EDT | 62.50 | 3.90 | 3.80 | 4.00 | +0.50 | +14.71% | 28 | 1,429 | 27.44% |
| ADM240621P00065000 | 2024-04-26 2:17PM EDT | 65.00 | 5.55 | 5.70 | 5.90 | +0.55 | +11.00% | 6 | 1,011 | 28.61% |
| ADM240621P00067500 | 2024-04-23 9:34AM EDT | 67.50 | 6.34 | 7.80 | 8.10 | 0.00 | - | 1 | 229 | 31.03% |
| ADM240621P00070000 | 2024-04-25 2:13PM EDT | 70.00 | 9.60 | 9.80 | 11.90 | 0.00 | - | 2 | 923 | 55.47% |
| ADM240621P00072500 | 2024-04-09 10:06AM EDT | 72.50 | 9.20 | 10.30 | 15.00 | 0.00 | - | 1 | 124 | 69.48% |
| ADM240621P00075000 | 2024-04-11 3:10PM EDT | 75.00 | 12.30 | 13.90 | 16.50 | 0.00 | - | 1 | 3 | 62.09% |
| ADM240621P00077500 | 2024-04-23 10:29AM EDT | 77.50 | 15.70 | 15.50 | 18.90 | 0.00 | - | 2 | 11 | 65.87% |
| ADM240621P00080000 | 2024-04-23 12:19PM EDT | 80.00 | 18.50 | 18.30 | 21.50 | 0.00 | - | 2 | 21 | 72.39% |
| ADM240621P00082500 | 2024-04-23 11:49AM EDT | 82.50 | 21.00 | 21.20 | 24.80 | 0.00 | - | 4 | 30 | 58.25% |
| ADM240621P00085000 | 2024-04-23 11:49AM EDT | 85.00 | 23.50 | 23.40 | 26.80 | 0.00 | - | 4 | 227 | 86.33% |
| ADM240621P00087500 | 2023-11-06 3:18PM EDT | 87.50 | 15.30 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00090000 | 2024-02-08 4:55PM EDT | 90.00 | 37.50 | 33.10 | 37.20 | 0.00 | - | 200 | 0 | 139.40% |
| ADM240621P00092500 | 2023-09-18 9:51AM EDT | 92.50 | 13.40 | 18.10 | 18.50 | 0.00 | - | - | 79 | 0.00% |
| ADM240621P00095000 | 2024-02-08 4:55PM EDT | 95.00 | 43.80 | 38.10 | 42.00 | 0.00 | - | 50 | 0 | 147.05% |
| ADM240621P00100000 | 2023-12-27 3:01PM EDT | 100.00 | 27.99 | 46.20 | 49.80 | 0.00 | - | 30 | 10 | 189.50% |
| ADM240621P00105000 | 2024-02-07 4:44PM EDT | 105.00 | 52.20 | 49.70 | 52.20 | 0.00 | - | 6 | 0 | 173.61% |
| ADM240621P00110000 | 2024-02-07 4:44PM EDT | 110.00 | 57.32 | 53.10 | 56.90 | 0.00 | - | 2 | 0 | 168.99% |
| ADM240621P00115000 | 2024-02-07 4:44PM EDT | 115.00 | 62.34 | 58.10 | 62.00 | 0.00 | - | - | 0 | 176.15% |
| ADM240621P00120000 | 2023-10-25 12:21PM EDT | 120.00 | 49.60 | 45.20 | 45.40 | 0.00 | - | - | 0 | 0.00% |
