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
59 539,93 +708,86 (+1,20 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240719C00045000 | 2024-03-08 1:31PM EDT | 45.00 | 11.10 | 17.40 | 20.60 | 0.00 | - | 1 | 38 | 97.80% |
| ADM240719C00047500 | 2024-03-08 3:30PM EDT | 47.50 | 9.20 | 15.10 | 18.00 | 0.00 | - | 95 | 98 | 87.60% |
| ADM240719C00050000 | 2024-03-26 3:27PM EDT | 50.00 | 12.60 | 9.60 | 12.80 | 0.00 | - | 2 | 44 | 62.92% |
| ADM240719C00052500 | 2024-04-03 2:07PM EDT | 52.50 | 10.81 | 8.30 | 8.50 | 0.00 | - | 5 | 59 | 32.25% |
| ADM240719C00055000 | 2024-04-19 11:35AM EDT | 55.00 | 8.60 | 6.20 | 6.50 | 0.00 | - | 1 | 183 | 30.64% |
| ADM240719C00057500 | 2024-04-25 3:36PM EDT | 57.50 | 5.20 | 4.50 | 4.70 | 0.00 | - | 1 | 231 | 28.94% |
| ADM240719C00060000 | 2024-04-26 2:39PM EDT | 60.00 | 3.40 | 3.10 | 3.20 | -0.60 | -15.00% | 12 | 786 | 27.59% |
| ADM240719C00062500 | 2024-04-25 2:44PM EDT | 62.50 | 2.35 | 2.00 | 2.10 | 0.00 | - | 1 | 800 | 27.08% |
| ADM240719C00065000 | 2024-04-26 2:47PM EDT | 65.00 | 1.25 | 1.20 | 1.30 | -0.25 | -16.67% | 46 | 1,631 | 26.62% |
| ADM240719C00067500 | 2024-04-26 2:18PM EDT | 67.50 | 0.77 | 0.70 | 0.80 | -0.23 | -23.00% | 26 | 658 | 26.76% |
| ADM240719C00070000 | 2024-04-26 11:51AM EDT | 70.00 | 0.43 | 0.40 | 0.50 | -0.09 | -17.31% | 10 | 661 | 27.27% |
| ADM240719C00072500 | 2024-04-26 3:32PM EDT | 72.50 | 0.27 | 0.20 | 0.30 | -0.04 | -12.90% | 2 | 73 | 27.59% |
| ADM240719C00075000 | 2024-04-23 11:37AM EDT | 75.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 164 | 28.57% |
| ADM240719C00080000 | 2024-04-02 10:56AM EDT | 80.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 73 | 33.06% |
| ADM240719C00090000 | 2024-03-27 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240719P00040000 | 2024-04-09 3:42PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 43.85% |
| ADM240719P00042500 | 2024-04-23 10:04AM EDT | 42.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 8 | 38.09% |
| ADM240719P00045000 | 2024-04-24 1:06PM EDT | 45.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 301 | 35.16% |
| ADM240719P00047500 | 2024-04-24 2:19PM EDT | 47.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 33.06% |
| ADM240719P00050000 | 2024-04-15 10:27AM EDT | 50.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 938 | 30.71% |
| ADM240719P00052500 | 2024-04-25 3:41PM EDT | 52.50 | 0.55 | 0.55 | 0.60 | +0.03 | +5.77% | 4 | 3,627 | 27.86% |
| ADM240719P00055000 | 2024-04-26 12:08PM EDT | 55.00 | 0.99 | 1.00 | 1.10 | +0.11 | +12.50% | 34 | 1,493 | 27.27% |
| ADM240719P00057500 | 2024-04-26 3:20PM EDT | 57.50 | 1.74 | 1.75 | 1.80 | +0.18 | +11.54% | 19 | 1,779 | 26.10% |
| ADM240719P00060000 | 2024-04-26 3:44PM EDT | 60.00 | 2.81 | 2.80 | 2.85 | +0.34 | +13.77% | 60 | 1,290 | 25.40% |
| ADM240719P00062500 | 2024-04-26 2:38PM EDT | 62.50 | 4.10 | 4.20 | 4.40 | +0.20 | +5.13% | 8 | 447 | 26.20% |
| ADM240719P00065000 | 2024-04-24 12:03PM EDT | 65.00 | 5.10 | 5.90 | 6.30 | 0.00 | - | 4 | 122 | 27.65% |
| ADM240719P00067500 | 2024-04-22 10:47AM EDT | 67.50 | 6.40 | 8.00 | 8.80 | 0.00 | - | 1 | 14 | 33.67% |
| ADM240719P00070000 | 2024-04-01 12:16PM EDT | 70.00 | 8.50 | 9.20 | 11.70 | 0.00 | - | 7 | 13 | 43.46% |
| ADM240719P00072500 | 2024-04-10 10:20AM EDT | 72.50 | 9.40 | 11.30 | 13.90 | 0.00 | - | - | 216 | 45.18% |
| ADM240719P00075000 | 2024-04-10 9:54AM EDT | 75.00 | 11.90 | 13.10 | 16.50 | 0.00 | - | 2 | 6 | 51.00% |
| ADM240719P00080000 | 2024-04-02 11:43AM EDT | 80.00 | 17.60 | 18.80 | 22.30 | 0.00 | - | 4 | 5 | 68.97% |
| ADM240719P00085000 | 2024-04-23 10:57AM EDT | 85.00 | 23.20 | 24.80 | 26.60 | 0.00 | - | 3 | 7 | 54.86% |
