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
59 679,95 +857,20 (+1,46 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117C00030000 | 2024-03-15 10:14AM EDT | 30.00 | 29.69 | 29.10 | 32.90 | 0.00 | - | 1 | 24 | 60.84% |
| ADM250117C00035000 | 2024-04-03 1:13PM EDT | 35.00 | 27.72 | 23.70 | 25.90 | 0.00 | - | 2 | 32 | 47.90% |
| ADM250117C00037500 | 2024-04-22 2:13PM EDT | 37.50 | 25.60 | 22.80 | 25.10 | 0.00 | - | 1 | 6 | 50.00% |
| ADM250117C00040000 | 2024-04-19 3:48PM EDT | 40.00 | 23.17 | 18.70 | 22.40 | 0.00 | - | 37 | 146 | 54.05% |
| ADM250117C00042500 | 2024-04-26 1:02PM EDT | 42.50 | 18.70 | 17.00 | 20.00 | -1.20 | -6.03% | 1 | 535 | 49.19% |
| ADM250117C00045000 | 2024-04-25 11:07AM EDT | 45.00 | 16.90 | 14.90 | 17.90 | 0.00 | - | 2 | 1,618 | 46.75% |
| ADM250117C00047500 | 2024-04-24 9:45AM EDT | 47.50 | 14.51 | 12.60 | 15.60 | 0.00 | - | 5 | 65 | 42.62% |
| ADM250117C00050000 | 2024-04-26 10:41AM EDT | 50.00 | 12.30 | 12.10 | 12.40 | -1.31 | -9.63% | 14 | 720 | 32.54% |
| ADM250117C00052500 | 2024-04-26 10:27AM EDT | 52.50 | 10.40 | 10.20 | 10.50 | -1.10 | -9.57% | 5 | 762 | 31.18% |
| ADM250117C00055000 | 2024-04-26 1:47PM EDT | 55.00 | 8.91 | 8.60 | 8.80 | -0.24 | -2.62% | 6 | 1,633 | 30.26% |
| ADM250117C00057500 | 2024-04-26 2:46PM EDT | 57.50 | 7.40 | 7.10 | 7.30 | -0.30 | -3.90% | 1 | 400 | 29.64% |
| ADM250117C00060000 | 2024-04-26 3:43PM EDT | 60.00 | 5.83 | 5.80 | 5.90 | -0.37 | -5.97% | 39 | 2,094 | 28.72% |
| ADM250117C00062500 | 2024-04-26 3:41PM EDT | 62.50 | 4.70 | 4.60 | 4.80 | -0.40 | -7.84% | 4 | 1,942 | 28.49% |
| ADM250117C00065000 | 2024-04-26 10:37AM EDT | 65.00 | 3.80 | 3.60 | 3.80 | -0.59 | -13.44% | 1 | 1,099 | 27.97% |
| ADM250117C00067500 | 2024-04-23 1:35PM EDT | 67.50 | 3.45 | 2.80 | 2.95 | 0.00 | - | 3 | 962 | 27.43% |
| ADM250117C00070000 | 2024-04-26 2:16PM EDT | 70.00 | 2.29 | 2.15 | 2.25 | -0.16 | -6.53% | 19 | 1,878 | 26.93% |
| ADM250117C00072500 | 2024-04-24 2:34PM EDT | 72.50 | 2.02 | 1.60 | 1.75 | 0.00 | - | 2 | 972 | 26.87% |
| ADM250117C00075000 | 2024-04-26 1:01PM EDT | 75.00 | 1.33 | 1.20 | 1.35 | -0.10 | -6.99% | 11 | 3,742 | 26.82% |
| ADM250117C00077500 | 2024-04-23 3:37PM EDT | 77.50 | 1.25 | 0.90 | 1.00 | 0.00 | - | 1 | 518 | 26.49% |
| ADM250117C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 0.73 | 0.70 | 0.80 | -0.26 | -26.26% | 2 | 1,765 | 26.86% |
| ADM250117C00082500 | 2024-04-17 1:56PM EDT | 82.50 | 0.72 | 0.50 | 0.60 | 0.00 | - | 2 | 669 | 26.76% |
| ADM250117C00085000 | 2024-04-23 9:52AM EDT | 85.00 | 0.62 | 0.40 | 0.50 | 0.00 | - | 2 | 1,708 | 27.34% |
| ADM250117C00087500 | 2024-04-19 10:41AM EDT | 87.50 | 0.60 | 0.30 | 0.40 | 0.00 | - | 2 | 412 | 27.64% |
| ADM250117C00090000 | 2024-04-23 9:35AM EDT | 90.00 | 0.30 | 0.20 | 0.30 | -0.13 | -30.23% | 1 | 2,110 | 27.56% |
| ADM250117C00092500 | 2024-04-23 9:35AM EDT | 92.50 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 1,228 | 29.88% |
| ADM250117C00095000 | 2024-04-22 10:08AM EDT | 95.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 1 | 1,231 | 30.37% |
| ADM250117C00097500 | 2024-04-26 9:35AM EDT | 97.50 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 801 | 29.54% |
| ADM250117C00100000 | 2024-04-25 9:35AM EDT | 100.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 740 | 31.93% |
| ADM250117C00105000 | 2024-04-26 9:35AM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 2,167 | 31.64% |
| ADM250117C00110000 | 2024-04-24 10:40AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 410 | 35.25% |
| ADM250117C00115000 | 2024-02-13 4:44PM EDT | 115.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 19 | 41.90% |
| ADM250117C00120000 | 2024-01-26 1:42PM EDT | 120.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 2 | 210 | 41.90% |
| ADM250117C00125000 | 2024-04-23 10:43AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 39.45% |
| ADM250117C00130000 | 2023-09-01 9:48AM EDT | 130.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 2 | 25 | 50.61% |
| ADM250117C00135000 | 2024-02-20 2:06PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 32 | 54.88% |
| ADM250117C00140000 | 2023-02-15 4:05PM EDT | 140.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 2 | 11 | 52.39% |
| ADM250117C00145000 | 2024-01-31 2:11PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117P00027500 | 2024-04-23 11:25AM EDT | 27.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 49.12% |
| ADM250117P00030000 | 2024-03-20 11:12AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 46.00% |
| ADM250117P00032500 | 2024-04-22 3:41PM EDT | 32.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 63 | 39.65% |
| ADM250117P00035000 | 2024-04-26 3:58PM EDT | 35.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 8 | 475 | 35.45% |
| ADM250117P00037500 | 2024-04-15 1:14PM EDT | 37.50 | 0.40 | 0.20 | 0.35 | 0.00 | - | 15 | 1,378 | 35.21% |
| ADM250117P00040000 | 2024-04-23 1:24PM EDT | 40.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 10 | 974 | 32.98% |
| ADM250117P00042500 | 2024-04-23 2:47PM EDT | 42.50 | 0.51 | 0.55 | 0.60 | 0.00 | - | 1 | 2,341 | 31.15% |
| ADM250117P00045000 | 2024-04-25 2:33PM EDT | 45.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 4,534 | 29.98% |
| ADM250117P00047500 | 2024-04-24 11:53AM EDT | 47.50 | 1.05 | 1.10 | 1.20 | 0.00 | - | 4 | 735 | 29.03% |
| ADM250117P00050000 | 2024-04-25 10:40AM EDT | 50.00 | 1.55 | 1.55 | 1.65 | 0.00 | - | 2 | 1,810 | 28.03% |
| ADM250117P00052500 | 2024-04-24 3:08PM EDT | 52.50 | 1.95 | 2.15 | 2.25 | 0.00 | - | 4 | 924 | 27.22% |
| ADM250117P00055000 | 2024-04-26 12:31PM EDT | 55.00 | 2.90 | 2.90 | 3.00 | +0.14 | +5.07% | 1 | 1,448 | 26.43% |
| ADM250117P00057500 | 2024-04-26 11:44AM EDT | 57.50 | 3.85 | 3.80 | 3.90 | +0.15 | +4.05% | 1 | 324 | 25.55% |
| ADM250117P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 5.00 | 4.90 | 5.10 | +0.35 | +7.53% | 9 | 1,114 | 25.29% |
| ADM250117P00062500 | 2024-04-24 1:39PM EDT | 62.50 | 5.60 | 6.20 | 6.40 | 0.00 | - | 1 | 300 | 24.59% |
| ADM250117P00065000 | 2024-04-26 11:35AM EDT | 65.00 | 7.80 | 7.60 | 7.90 | +0.90 | +13.04% | 1 | 722 | 23.95% |
| ADM250117P00067500 | 2024-04-22 9:41AM EDT | 67.50 | 8.60 | 9.30 | 11.60 | 0.00 | - | 9 | 453 | 33.89% |
| ADM250117P00070000 | 2024-04-25 2:13PM EDT | 70.00 | 10.75 | 10.70 | 11.50 | 0.00 | - | 2 | 365 | 23.13% |
| ADM250117P00072500 | 2024-04-26 10:43AM EDT | 72.50 | 13.20 | 12.80 | 13.50 | +0.50 | +3.94% | 1 | 465 | 22.57% |
| ADM250117P00075000 | 2024-04-25 9:57AM EDT | 75.00 | 14.70 | 15.30 | 15.70 | 0.00 | - | 1 | 591 | 22.63% |
| ADM250117P00077500 | 2024-04-19 12:03PM EDT | 77.50 | 15.50 | 17.60 | 18.10 | 0.00 | - | 129 | 109 | 23.93% |
| ADM250117P00080000 | 2024-04-22 2:50PM EDT | 80.00 | 17.64 | 18.00 | 22.50 | 0.00 | - | 3 | 178 | 39.87% |
| ADM250117P00082500 | 2024-03-21 12:34PM EDT | 82.50 | 20.00 | 19.10 | 20.50 | 0.00 | - | 6 | 129 | 0.00% |
| ADM250117P00085000 | 2024-04-01 11:44AM EDT | 85.00 | 22.50 | 23.60 | 26.10 | 0.00 | - | 23 | 130 | 34.38% |
| ADM250117P00087500 | 2024-01-10 10:48AM EDT | 87.50 | 17.40 | 33.10 | 36.70 | 0.00 | - | 14 | 0 | 73.71% |
| ADM250117P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.50 | 36.60 | 0.00 | - | 4 | 0 | 66.28% |
| ADM250117P00092500 | 2024-03-26 2:47PM EDT | 92.50 | 30.20 | 30.20 | 33.10 | 0.00 | - | 120 | 75 | 34.72% |
| ADM250117P00095000 | 2024-03-14 1:47PM EDT | 95.00 | 36.50 | 32.50 | 34.70 | 0.00 | - | 10 | 2 | 0.00% |
| ADM250117P00097500 | 2023-11-21 3:26PM EDT | 97.50 | 23.70 | 26.20 | 27.50 | 0.00 | - | 29 | 13 | 0.00% |
| ADM250117P00100000 | 2023-11-15 3:26PM EDT | 100.00 | 25.49 | 22.90 | 24.90 | 0.00 | - | 50 | 16 | 0.00% |
| ADM250117P00105000 | 2024-02-28 4:53PM EDT | 105.00 | 52.73 | 40.20 | 44.20 | 0.00 | - | 2 | 11 | 0.00% |
| ADM250117P00110000 | 2024-02-07 4:48PM EDT | 110.00 | 56.82 | 52.70 | 57.40 | 0.00 | - | 3 | 7 | 78.01% |
| ADM250117P00115000 | 2024-02-28 4:53PM EDT | 115.00 | 62.76 | 50.00 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| ADM250117P00120000 | 2023-02-27 11:23AM EDT | 120.00 | 38.00 | 40.10 | 41.30 | 0.00 | - | 3 | 0 | 0.00% |
| ADM250117P00125000 | 2022-11-01 3:31PM EDT | 125.00 | 30.90 | 34.50 | 35.70 | 0.00 | - | 2 | 13 | 0.00% |
| ADM250117P00130000 | 2023-02-02 11:58AM EDT | 130.00 | 49.00 | 48.20 | 49.70 | 0.00 | - | 13 | 0 | 0.00% |
| ADM250117P00135000 | 2022-11-01 9:39AM EDT | 135.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM250117P00140000 | 2022-11-01 9:39AM EDT | 140.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM250117P00145000 | 2024-01-22 12:29PM EDT | 145.00 | 91.20 | 90.50 | 92.30 | 0.00 | - | 2 | 0 | 103.75% |
