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
59 531,27 +561,73 (+0,95 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241220C00035000 | 2024-03-04 1:47PM EDT | 35.00 | 19.09 | 26.10 | 29.60 | 0.00 | - | 1 | 1 | 75.15% |
| ADM241220C00042500 | 2024-03-21 10:35AM EDT | 42.50 | 21.00 | 20.60 | 22.60 | 0.00 | - | - | 1 | 65.31% |
| ADM241220C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 19.10 | 14.20 | 16.50 | 0.00 | - | 10 | 26 | 37.40% |
| ADM241220C00047500 | 2024-03-28 9:46AM EDT | 47.50 | 16.90 | 13.20 | 14.10 | 0.00 | - | 1 | 15 | 33.33% |
| ADM241220C00050000 | 2024-04-22 10:15AM EDT | 50.00 | 13.78 | 11.60 | 12.10 | 0.00 | - | 3 | 130 | 32.25% |
| ADM241220C00052500 | 2024-04-02 9:37AM EDT | 52.50 | 12.60 | 8.30 | 11.00 | 0.00 | - | 3 | 35 | 36.12% |
| ADM241220C00055000 | 2024-04-16 3:33PM EDT | 55.00 | 8.90 | 7.10 | 10.50 | 0.00 | - | 7 | 53 | 41.74% |
| ADM241220C00057500 | 2024-04-11 2:05PM EDT | 57.50 | 9.20 | 6.70 | 7.00 | 0.00 | - | 1 | 197 | 29.71% |
| ADM241220C00060000 | 2024-04-23 2:12PM EDT | 60.00 | 6.45 | 5.40 | 5.60 | 0.00 | - | 20 | 166 | 28.81% |
| ADM241220C00062500 | 2024-04-25 3:37PM EDT | 62.50 | 4.70 | 4.20 | 4.40 | 0.00 | - | 1 | 308 | 28.05% |
| ADM241220C00065000 | 2024-04-22 12:26PM EDT | 65.00 | 4.60 | 3.30 | 3.50 | 0.00 | - | 4 | 837 | 27.98% |
| ADM241220C00067500 | 2024-04-26 11:56AM EDT | 67.50 | 2.56 | 2.50 | 2.65 | -1.34 | -34.36% | 9 | 96 | 27.32% |
| ADM241220C00070000 | 2024-04-26 10:26AM EDT | 70.00 | 1.94 | 1.90 | 2.00 | -0.22 | -10.19% | 2 | 367 | 26.95% |
| ADM241220C00072500 | 2024-04-25 9:33AM EDT | 72.50 | 1.89 | 1.40 | 1.50 | 0.00 | - | 1 | 5 | 26.72% |
| ADM241220C00075000 | 2024-04-24 11:26AM EDT | 75.00 | 1.19 | 1.05 | 1.15 | 0.00 | - | 1 | 227 | 26.83% |
| ADM241220C00080000 | 2024-04-26 10:40AM EDT | 80.00 | 0.63 | 0.55 | 0.65 | -0.07 | -10.00% | 1 | 40 | 26.86% |
| ADM241220C00085000 | 2024-04-22 11:45AM EDT | 85.00 | 0.52 | 0.30 | 0.40 | 0.00 | - | 5 | 10 | 27.52% |
| ADM241220C00090000 | 2024-04-03 2:02PM EDT | 90.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 29.15% |
| ADM241220C00095000 | 2024-04-19 10:41AM EDT | 95.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 31.06% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241220P00035000 | 2024-03-07 4:34PM EDT | 35.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | - | 1 | 40.48% |
| ADM241220P00037500 | 2024-04-15 10:06AM EDT | 37.50 | 0.31 | 0.15 | 0.30 | 0.00 | - | 1 | 124 | 36.04% |
| ADM241220P00040000 | 2024-03-18 3:23PM EDT | 40.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 6 | 14 | 34.86% |
| ADM241220P00042500 | 2024-04-15 1:15PM EDT | 42.50 | 0.55 | 0.40 | 0.50 | 0.00 | - | 3 | 66 | 31.42% |
| ADM241220P00045000 | 2024-04-26 2:42PM EDT | 45.00 | 0.70 | 0.65 | 0.75 | +0.08 | +12.90% | 20 | 39 | 30.54% |
| ADM241220P00047500 | 2024-04-26 10:31AM EDT | 47.50 | 1.00 | 0.95 | 1.05 | +0.07 | +7.53% | 1 | 35 | 29.27% |
| ADM241220P00050000 | 2024-04-26 1:58PM EDT | 50.00 | 1.40 | 1.40 | 1.50 | +0.10 | +7.69% | 9 | 51 | 28.47% |
| ADM241220P00052500 | 2024-04-17 3:38PM EDT | 52.50 | 2.20 | 1.95 | 2.10 | 0.00 | - | 3 | 186 | 27.78% |
| ADM241220P00055000 | 2024-04-24 12:15PM EDT | 55.00 | 2.73 | 2.70 | 2.80 | +0.28 | +11.43% | 2 | 68 | 26.76% |
| ADM241220P00057500 | 2024-04-18 10:26AM EDT | 57.50 | 3.65 | 3.60 | 3.80 | 0.00 | - | 3 | 237 | 26.48% |
| ADM241220P00060000 | 2024-04-23 11:36AM EDT | 60.00 | 4.14 | 4.70 | 4.90 | 0.00 | - | 1 | 40 | 25.70% |
| ADM241220P00062500 | 2024-04-23 1:36PM EDT | 62.50 | 5.90 | 6.00 | 6.20 | +0.50 | +9.26% | 5 | 24 | 24.96% |
| ADM241220P00065000 | 2024-04-23 10:45AM EDT | 65.00 | 6.70 | 7.50 | 7.70 | 0.00 | - | 1 | 772 | 24.24% |
| ADM241220P00067500 | 2024-04-08 10:40AM EDT | 67.50 | 7.30 | 7.40 | 10.50 | 0.00 | - | 3 | 4 | 29.86% |
| ADM241220P00070000 | 2024-04-12 9:50AM EDT | 70.00 | 11.00 | 9.00 | 11.30 | +1.20 | +12.24% | 1 | 5 | 23.13% |
| ADM241220P00072500 | 2024-04-24 10:15AM EDT | 72.50 | 12.60 | 13.10 | 13.40 | 0.00 | - | 125 | 127 | 23.08% |
| ADM241220P00075000 | 2024-04-23 10:56AM EDT | 75.00 | 13.80 | 13.40 | 16.80 | 0.00 | - | 98 | 118 | 32.26% |
| ADM241220P00080000 | 2024-04-11 10:15AM EDT | 80.00 | 17.40 | 18.30 | 20.80 | 0.00 | - | - | 11 | 29.42% |
