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
59 735,11 +855,73 (+1,45 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM260116C00027500 | 2024-04-22 11:11AM EDT | 27.50 | 34.70 | 30.60 | 34.50 | 0.00 | - | 1 | 12 | 54.08% |
| ADM260116C00030000 | 2024-04-24 10:22AM EDT | 30.00 | 30.30 | 28.10 | 32.90 | -0.70 | -2.26% | 1 | 32 | 56.23% |
| ADM260116C00032500 | 2024-04-19 3:27PM EDT | 32.50 | 30.55 | 25.90 | 29.10 | 0.00 | - | 4 | 4 | 41.26% |
| ADM260116C00035000 | 2024-04-16 2:05PM EDT | 35.00 | 25.95 | 24.40 | 28.20 | 0.00 | - | 12 | 340 | 48.35% |
| ADM260116C00037500 | 2024-04-12 11:10AM EDT | 37.50 | 25.41 | 23.60 | 25.80 | 0.00 | - | 2 | 36 | 44.42% |
| ADM260116C00040000 | 2024-04-26 2:42PM EDT | 40.00 | 21.95 | 21.60 | 22.10 | -1.25 | -5.39% | 10 | 131 | 33.25% |
| ADM260116C00042500 | 2024-03-04 1:57PM EDT | 42.50 | 14.90 | 22.20 | 22.60 | 0.00 | - | 1 | 41 | 44.85% |
| ADM260116C00045000 | 2024-04-12 3:36PM EDT | 45.00 | 18.29 | 17.90 | 18.30 | 0.00 | - | 1 | 408 | 32.25% |
| ADM260116C00047500 | 2024-03-27 10:53AM EDT | 47.50 | 18.60 | 16.10 | 16.60 | 0.00 | - | 272 | 314 | 32.02% |
| ADM260116C00050000 | 2024-04-26 11:53AM EDT | 50.00 | 14.63 | 14.50 | 14.90 | -0.62 | -4.07% | 2 | 518 | 31.36% |
| ADM260116C00052500 | 2024-04-17 11:46AM EDT | 52.50 | 13.80 | 13.00 | 15.40 | 0.00 | - | 5 | 114 | 38.40% |
| ADM260116C00055000 | 2024-04-26 12:19PM EDT | 55.00 | 12.00 | 11.60 | 12.00 | -1.08 | -8.26% | 1 | 1,239 | 30.82% |
| ADM260116C00057500 | 2024-04-26 12:25PM EDT | 57.50 | 10.60 | 10.20 | 10.60 | -0.30 | -2.75% | 1 | 43 | 30.20% |
| ADM260116C00060000 | 2024-04-24 11:32AM EDT | 60.00 | 9.30 | 9.00 | 9.40 | -0.41 | -4.22% | 10 | 280 | 29.91% |
| ADM260116C00062500 | 2024-04-16 10:06AM EDT | 62.50 | 8.38 | 7.90 | 8.30 | 0.00 | - | 1 | 218 | 29.61% |
| ADM260116C00065000 | 2024-04-24 9:50AM EDT | 65.00 | 7.40 | 7.00 | 7.20 | 0.00 | - | 5 | 202 | 29.02% |
| ADM260116C00067500 | 2024-04-26 3:17PM EDT | 67.50 | 6.30 | 6.00 | 6.30 | -0.80 | -11.27% | 1 | 165 | 28.77% |
| ADM260116C00070000 | 2024-04-26 3:36PM EDT | 70.00 | 5.40 | 5.20 | 5.50 | -0.35 | -6.09% | 3 | 950 | 28.55% |
| ADM260116C00072500 | 2024-04-23 3:37PM EDT | 72.50 | 5.25 | 4.50 | 4.80 | 0.00 | - | 1 | 162 | 28.39% |
| ADM260116C00075000 | 2024-04-26 3:34PM EDT | 75.00 | 4.05 | 3.80 | 4.10 | -0.85 | -17.35% | 14 | 425 | 27.97% |
| ADM260116C00077500 | 2024-04-17 9:53AM EDT | 77.50 | 3.90 | 3.30 | 3.60 | 0.00 | - | 1 | 190 | 27.99% |
| ADM260116C00080000 | 2024-04-26 10:57AM EDT | 80.00 | 3.00 | 3.00 | 3.10 | -0.30 | -9.09% | 10 | 374 | 27.80% |
| ADM260116C00082500 | 2024-04-23 10:05AM EDT | 82.50 | 3.20 | 2.45 | 2.65 | 0.00 | - | 1 | 434 | 27.56% |
| ADM260116C00085000 | 2024-04-26 2:55PM EDT | 85.00 | 2.25 | 2.20 | 2.35 | -0.15 | -6.25% | 3 | 202 | 27.74% |
| ADM260116C00087500 | 2024-04-08 2:26PM EDT | 87.50 | 2.85 | 1.65 | 2.05 | 0.00 | - | 2 | 36 | 27.74% |
| ADM260116C00090000 | 2024-04-23 10:10AM EDT | 90.00 | 2.05 | 1.55 | 1.75 | 0.00 | - | 1 | 778 | 27.55% |
| ADM260116C00095000 | 2024-04-26 10:20AM EDT | 95.00 | 1.30 | 0.90 | 1.35 | -0.40 | -23.53% | 10 | 152 | 27.70% |
| ADM260116C00100000 | 2024-04-26 10:12AM EDT | 100.00 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 10 | 199 | 27.88% |
| ADM260116C00105000 | 2024-04-25 1:09PM EDT | 105.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 4 | 289 | 28.30% |
| ADM260116C00110000 | 2024-04-08 10:38AM EDT | 110.00 | 0.95 | 0.45 | 0.65 | 0.00 | - | 1 | 50 | 28.30% |
| ADM260116C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| ADM260116C00120000 | 2024-04-24 9:31AM EDT | 120.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 4 | 140 | 29.71% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM260116P00027500 | 2024-04-18 9:42AM EDT | 27.50 | 0.45 | 0.10 | 0.35 | 0.00 | - | 3 | 254 | 35.35% |
| ADM260116P00030000 | 2024-04-05 10:05AM EDT | 30.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 3 | 168 | 38.94% |
| ADM260116P00032500 | 2024-03-13 11:31AM EDT | 32.50 | 1.01 | 0.65 | 0.80 | 0.00 | - | 4 | 11 | 34.60% |
| ADM260116P00035000 | 2024-04-19 3:49PM EDT | 35.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 5 | 870 | 32.61% |
| ADM260116P00037500 | 2024-03-14 3:04PM EDT | 37.50 | 1.70 | 1.20 | 1.40 | 0.00 | - | 6 | 117 | 32.85% |
| ADM260116P00040000 | 2024-04-24 2:54PM EDT | 40.00 | 2.25 | 1.40 | 1.65 | +0.80 | +55.17% | 1 | 200 | 31.08% |
| ADM260116P00042500 | 2024-04-05 12:18PM EDT | 42.50 | 1.84 | 1.80 | 2.05 | 0.00 | - | 20 | 185 | 30.02% |
| ADM260116P00045000 | 2024-04-25 2:08PM EDT | 45.00 | 2.32 | 2.30 | 2.60 | 0.00 | - | 1 | 116 | 29.38% |
| ADM260116P00047500 | 2024-04-25 11:16AM EDT | 47.50 | 2.95 | 2.90 | 3.20 | 0.00 | - | 4 | 109 | 28.58% |
| ADM260116P00050000 | 2024-04-25 3:54PM EDT | 50.00 | 3.50 | 3.60 | 3.70 | 0.00 | - | 11 | 406 | 27.01% |
| ADM260116P00052500 | 2024-04-25 11:16AM EDT | 52.50 | 4.40 | 4.40 | 4.70 | 0.00 | - | 3 | 134 | 27.08% |
| ADM260116P00055000 | 2024-04-25 11:32AM EDT | 55.00 | 5.20 | 5.20 | 5.60 | 0.00 | - | 3 | 498 | 26.34% |
| ADM260116P00057500 | 2024-04-25 11:16AM EDT | 57.50 | 6.20 | 6.30 | 6.60 | 0.00 | - | 3 | 373 | 25.57% |
| ADM260116P00060000 | 2024-04-25 11:16AM EDT | 60.00 | 7.30 | 7.30 | 7.80 | 0.00 | - | 3 | 130 | 25.09% |
| ADM260116P00062500 | 2024-04-11 2:43PM EDT | 62.50 | 7.70 | 8.60 | 9.00 | 0.00 | - | 2 | 48 | 24.24% |
| ADM260116P00065000 | 2024-04-12 3:31PM EDT | 65.00 | 10.07 | 9.90 | 10.30 | 0.00 | - | 1 | 63 | 23.33% |
| ADM260116P00067500 | 2024-04-26 12:06PM EDT | 67.50 | 11.50 | 11.40 | 11.80 | -1.60 | -12.21% | 4 | 40 | 22.67% |
| ADM260116P00070000 | 2024-04-26 12:07PM EDT | 70.00 | 13.01 | 13.00 | 13.40 | +0.16 | +1.25% | 2 | 59 | 21.94% |
| ADM260116P00072500 | 2024-02-27 10:45AM EDT | 72.50 | 19.96 | 13.40 | 13.70 | 0.00 | - | 2 | 27 | 15.58% |
| ADM260116P00075000 | 2024-04-12 12:09PM EDT | 75.00 | 16.00 | 16.30 | 17.00 | 0.00 | - | 2 | 96 | 20.65% |
| ADM260116P00077500 | 2024-03-22 11:54AM EDT | 77.50 | 17.80 | 16.80 | 19.40 | 0.00 | - | 1 | 29 | 21.89% |
| ADM260116P00080000 | 2024-04-26 2:36PM EDT | 80.00 | 20.64 | 20.60 | 21.10 | +2.04 | +10.97% | 4 | 13 | 19.72% |
| ADM260116P00085000 | 2024-04-26 3:34PM EDT | 85.00 | 25.40 | 24.60 | 25.70 | +2.15 | +9.25% | 9 | 13 | 20.00% |
| ADM260116P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.10 | 38.40 | 0.00 | - | - | 0 | 52.62% |
| ADM260116P00100000 | 2024-02-07 1:23PM EDT | 100.00 | 47.01 | 42.60 | 47.20 | 0.00 | - | - | 0 | 53.89% |
| ADM260116P00110000 | 2024-01-04 1:52PM EDT | 110.00 | 37.60 | 53.90 | 56.80 | 0.00 | - | - | 5 | 51.79% |
| ADM260116P00120000 | 2024-01-03 3:31PM EDT | 120.00 | 46.20 | 63.70 | 66.80 | 0.00 | - | - | 0 | 55.21% |
