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
59 041,52 -1 179,64 (-1,96 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920C00027500 | 2024-01-23 10:50AM EDT | 27.50 | 26.50 | 24.70 | 27.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240920C00035000 | 2024-03-07 4:32PM EDT | 35.00 | 19.80 | 26.70 | 30.60 | 0.00 | - | 1 | 5 | 105.81% |
| ADM240920C00037500 | 2024-02-15 1:26PM EDT | 37.50 | 17.90 | 21.80 | 23.30 | 0.00 | - | 1 | 6 | 55.62% |
| ADM240920C00040000 | 2024-03-18 2:13PM EDT | 40.00 | 21.60 | 19.60 | 22.60 | 0.00 | - | 4 | 88 | 54.69% |
| ADM240920C00042500 | 2024-04-25 3:13PM EDT | 42.50 | 18.80 | 17.00 | 20.00 | 0.00 | - | 2 | 33 | 66.06% |
| ADM240920C00045000 | 2024-04-22 10:58AM EDT | 45.00 | 17.80 | 14.30 | 17.80 | 0.00 | - | 1 | 97 | 61.77% |
| ADM240920C00047500 | 2024-04-15 9:30AM EDT | 47.50 | 14.50 | 12.10 | 14.90 | 0.00 | - | 2 | 177 | 50.57% |
| ADM240920C00050000 | 2024-04-22 9:30AM EDT | 50.00 | 13.56 | 11.00 | 11.90 | 0.00 | - | 1 | 264 | 39.06% |
| ADM240920C00052500 | 2024-04-26 2:53PM EDT | 52.50 | 9.26 | 9.00 | 11.20 | -1.24 | -11.81% | 7 | 226 | 47.44% |
| ADM240920C00055000 | 2024-04-26 3:33PM EDT | 55.00 | 7.37 | 5.80 | 7.40 | -0.63 | -7.88% | 41 | 940 | 30.16% |
| ADM240920C00057500 | 2024-04-25 10:13AM EDT | 57.50 | 6.10 | 5.50 | 5.80 | 0.00 | - | 3 | 628 | 29.44% |
| ADM240920C00060000 | 2024-04-26 2:37PM EDT | 60.00 | 4.22 | 4.10 | 4.30 | -0.38 | -8.26% | 39 | 1,634 | 27.98% |
| ADM240920C00062500 | 2024-04-26 3:09PM EDT | 62.50 | 3.10 | 3.00 | 3.20 | -0.37 | -10.66% | 25 | 642 | 27.70% |
| ADM240920C00065000 | 2024-04-26 3:57PM EDT | 65.00 | 2.20 | 2.15 | 2.25 | -0.30 | -12.00% | 37 | 3,108 | 26.93% |
| ADM240920C00067500 | 2024-04-26 3:35PM EDT | 67.50 | 1.55 | 1.45 | 1.55 | -0.20 | -11.43% | 8 | 311 | 26.48% |
| ADM240920C00070000 | 2024-04-25 3:12PM EDT | 70.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 14 | 2,176 | 26.69% |
| ADM240920C00072500 | 2024-04-22 3:16PM EDT | 72.50 | 1.20 | 0.65 | 0.75 | 0.00 | - | 2 | 645 | 26.64% |
| ADM240920C00075000 | 2024-04-26 3:51PM EDT | 75.00 | 0.48 | 0.45 | 0.55 | -0.32 | -40.00% | 33 | 1,367 | 27.25% |
| ADM240920C00077500 | 2024-04-16 9:59AM EDT | 77.50 | 0.49 | 0.30 | 0.40 | 0.00 | - | 1 | 68 | 27.76% |
| ADM240920C00080000 | 2024-04-22 12:52PM EDT | 80.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 54 | 156 | 28.42% |
| ADM240920C00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 194 | 30.47% |
| ADM240920C00090000 | 2024-04-23 1:46PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 32.72% |
| ADM240920C00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 90 | 34.08% |
| ADM240920C00100000 | 2024-04-02 11:13AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 37.21% |
| ADM240920C00105000 | 2024-03-21 12:19PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 42.48% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920P00027500 | 2024-03-11 3:07PM EDT | 27.50 | 0.11 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 75.10% |
| ADM240920P00030000 | 2024-04-15 3:50PM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 113 | 337 | 48.05% |
| ADM240920P00032500 | 2024-04-02 11:54AM EDT | 32.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 288 | 2,074 | 47.46% |
| ADM240920P00035000 | 2024-04-25 12:48PM EDT | 35.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 70 | 42.29% |
| ADM240920P00037500 | 2024-04-12 1:32PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 108 | 40.14% |
| ADM240920P00040000 | 2024-04-25 10:08AM EDT | 40.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 213 | 38.97% |
| ADM240920P00042500 | 2024-04-26 1:58PM EDT | 42.50 | 0.23 | 0.15 | 0.25 | +0.05 | +27.78% | 5 | 239 | 34.03% |
| ADM240920P00045000 | 2024-04-12 2:03PM EDT | 45.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 2 | 636 | 31.69% |
| ADM240920P00047500 | 2024-04-26 2:45PM EDT | 47.50 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 11 | 451 | 30.35% |
| ADM240920P00050000 | 2024-04-23 10:31AM EDT | 50.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 10 | 906 | 29.13% |
| ADM240920P00052500 | 2024-04-26 3:48PM EDT | 52.50 | 1.25 | 1.20 | 1.30 | +0.10 | +8.70% | 20 | 859 | 28.17% |
| ADM240920P00055000 | 2024-04-26 11:00AM EDT | 55.00 | 1.85 | 1.85 | 1.90 | +0.10 | +5.71% | 39 | 6,384 | 27.06% |
| ADM240920P00057500 | 2024-04-26 2:59PM EDT | 57.50 | 2.65 | 2.65 | 2.80 | +0.15 | +6.00% | 31 | 883 | 26.67% |
| ADM240920P00060000 | 2024-04-26 2:26PM EDT | 60.00 | 3.70 | 3.70 | 3.90 | +0.30 | +8.82% | 20 | 1,445 | 26.01% |
| ADM240920P00062500 | 2024-04-26 10:18AM EDT | 62.50 | 5.00 | 5.00 | 5.30 | +0.30 | +6.38% | 1 | 851 | 25.72% |
| ADM240920P00065000 | 2024-04-26 10:02AM EDT | 65.00 | 6.77 | 6.70 | 6.90 | +0.49 | +7.80% | 6 | 778 | 25.18% |
| ADM240920P00067500 | 2024-04-16 10:21AM EDT | 67.50 | 8.80 | 8.50 | 10.60 | 0.00 | - | 4 | 187 | 38.61% |
| ADM240920P00070000 | 2024-04-26 10:50AM EDT | 70.00 | 10.50 | 10.60 | 12.20 | +0.50 | +5.00% | 45 | 298 | 36.56% |
| ADM240920P00072500 | 2024-04-22 9:58AM EDT | 72.50 | 11.50 | 11.60 | 14.90 | 0.00 | - | 1 | 317 | 42.13% |
| ADM240920P00075000 | 2024-04-11 11:37AM EDT | 75.00 | 13.00 | 14.50 | 16.80 | 0.00 | - | 239 | 212 | 40.97% |
| ADM240920P00077500 | 2024-04-01 12:15PM EDT | 77.50 | 15.50 | 15.50 | 19.80 | 0.00 | - | 1 | 1 | 48.57% |
| ADM240920P00080000 | 2024-04-23 3:22PM EDT | 80.00 | 18.51 | 18.50 | 21.00 | 0.00 | - | 1 | 1 | 39.60% |
| ADM240920P00085000 | 2024-04-23 10:57AM EDT | 85.00 | 23.20 | 23.30 | 26.90 | 0.00 | - | 4 | 4 | 54.24% |
