Marchés français ouverture 7 h 6 min

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
84,14+0,54 (+0,65 %)
À la clôture : 04:00PM EDT
84,80 +0,66 (+0,78 %)
Échanges après Bourse : 07:13PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADM220812C000630002022-07-12 9:56AM EDT63.0010.6021.0021.400.00--0184.38%
ADM220812C000720002022-08-03 1:13PM EDT72.009.6511.9012.300.00-11128.91%
ADM220812C000730002022-08-05 1:14PM EDT73.009.4011.0011.300.00-101678.13%
ADM220812C000740002022-08-05 3:15PM EDT74.009.089.9010.300.00-120110.35%
ADM220812C000750002022-08-05 1:33PM EDT75.007.509.009.400.00-14083.59%
ADM220812C000760002022-08-08 10:51AM EDT76.006.608.008.300.00-2329057.81%
ADM220812C000770002022-08-11 2:41PM EDT77.007.426.907.20+0.87+13.28%216467.19%
ADM220812C000780002022-08-11 3:05PM EDT78.006.416.006.20+1.01+18.70%5211458.98%
ADM220812C000790002022-08-11 2:21PM EDT79.005.405.005.20+0.86+18.94%264050.78%
ADM220812C000800002022-08-11 3:07PM EDT80.004.303.804.400.00-29962.11%
ADM220812C000810002022-08-11 11:12AM EDT81.003.472.903.50+0.67+23.93%106257.72%
ADM220812C000820002022-08-11 12:15PM EDT82.002.481.952.65+0.43+20.98%23953.52%
ADM220812C000830002022-08-11 3:50PM EDT83.001.341.201.45+0.34+34.00%2815330.18%
ADM220812C000840002022-08-11 3:13PM EDT84.000.700.500.70+0.08+12.90%8721325.29%
ADM220812C000850002022-08-11 1:42PM EDT85.000.380.150.30+0.15+65.22%19525125.64%
ADM220812C000860002022-08-11 12:39PM EDT86.000.050.000.15-0.08-61.54%535629.20%
ADM220812C000870002022-08-11 10:37AM EDT87.000.070.000.05+0.02+40.00%16829.30%
ADM220812C000880002022-08-02 11:51AM EDT88.000.260.000.750.00-1363.97%
ADM220812C000900002022-08-01 2:37PM EDT90.000.150.000.500.00-1573.83%
ADM220812C000950002022-07-28 9:30AM EDT95.000.010.000.300.00--5101.56%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADM220812P000500002022-08-08 12:36PM EDT50.000.010.000.750.00-11095416.80%
ADM220812P000600002022-07-18 9:30AM EDT60.000.290.000.750.00-22290.23%
ADM220812P000610002022-07-19 12:27PM EDT61.000.180.000.750.00-12278.52%
ADM220812P000640002022-07-18 9:30AM EDT64.000.350.000.750.00-22244.14%
ADM220812P000650002022-07-25 3:28PM EDT65.000.210.000.350.00-1525199.22%
ADM220812P000670002022-08-11 11:44AM EDT67.000.210.000.35+0.11+110.00%11179.30%
ADM220812P000680002022-07-07 10:23AM EDT68.001.250.000.250.00--16159.38%
ADM220812P000690002022-07-29 9:33AM EDT69.000.100.000.750.00-16189.06%
ADM220812P000700002022-07-29 9:34AM EDT70.000.100.000.750.00-185178.13%
ADM220812P000710002022-07-22 2:11PM EDT71.001.350.000.750.00-100113167.58%
ADM220812P000720002022-07-22 2:11PM EDT72.001.710.000.750.00-100128156.84%
ADM220812P000730002022-08-03 12:44PM EDT73.000.050.000.350.00-212121.88%
ADM220812P000740002022-08-04 1:58PM EDT74.000.050.000.750.00-112135.55%
ADM220812P000750002022-08-04 11:10AM EDT75.000.200.000.800.00-213127.15%
ADM220812P000760002022-08-04 2:45PM EDT76.000.080.000.850.00-515118.36%
ADM220812P000770002022-08-10 12:26PM EDT77.000.050.000.750.00-983103.32%
ADM220812P000780002022-08-09 1:19PM EDT78.000.050.000.100.00-11,58257.03%
ADM220812P000790002022-08-08 3:08PM EDT79.000.160.000.750.00-6019381.45%
ADM220812P000800002022-08-11 2:52PM EDT80.000.050.000.300.00-116352.93%
ADM220812P000810002022-08-11 11:56AM EDT81.000.160.000.30+0.09+128.57%104853.91%
ADM220812P000820002022-08-11 2:12PM EDT82.000.070.050.10-0.15-68.18%497129.00%
ADM220812P000830002022-08-11 3:12PM EDT83.000.200.150.25-0.24-54.55%556327.25%
ADM220812P000840002022-08-11 3:47PM EDT84.000.480.450.60-1.02-68.00%55326.86%
ADM220812P000850002022-08-11 9:52AM EDT85.000.821.001.50-0.73-47.10%11340.53%
ADM220812P000870002022-08-01 3:59PM EDT87.003.302.403.400.00--162.31%
ADM220812P000880002022-08-02 10:40AM EDT88.004.303.704.100.00--055.08%
ADM220812P000890002022-08-05 1:16PM EDT89.006.304.405.300.00-1078.13%