La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 160,23 -315,20 (-0,52 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00054000 | 2024-04-19 2:58PM EDT | 54.00 | 8.90 | 8.50 | 10.70 | +0.67 | +8.14% | 18 | 19 | 120.61% |
| ADM240426C00055000 | 2024-04-19 3:31PM EDT | 55.00 | 7.82 | 7.50 | 9.30 | +2.32 | +42.18% | 3 | 58 | 101.66% |
| ADM240426C00056000 | 2024-04-12 10:02AM EDT | 56.00 | 6.02 | 5.50 | 8.50 | 0.00 | - | 2 | 13 | 72.46% |
| ADM240426C00057000 | 2024-04-18 10:37AM EDT | 57.00 | 5.80 | 4.50 | 7.40 | +1.70 | +41.46% | 1 | 15 | 61.52% |
| ADM240426C00058000 | 2024-04-17 12:29PM EDT | 58.00 | 2.80 | 4.50 | 4.80 | 0.00 | - | 10 | 22 | 44.92% |
| ADM240426C00059000 | 2024-04-19 1:30PM EDT | 59.00 | 3.67 | 3.50 | 3.80 | +1.84 | +100.55% | 2 | 8 | 37.50% |
| ADM240426C00060000 | 2024-04-19 3:36PM EDT | 60.00 | 2.95 | 2.65 | 2.85 | +0.90 | +43.90% | 31 | 130 | 32.23% |
| ADM240426C00061000 | 2024-04-19 3:27PM EDT | 61.00 | 2.10 | 1.80 | 2.00 | +0.90 | +75.00% | 56 | 282 | 29.40% |
| ADM240426C00062000 | 2024-04-19 3:46PM EDT | 62.00 | 1.20 | 1.15 | 1.25 | +0.35 | +41.18% | 297 | 430 | 26.71% |
| ADM240426C00063000 | 2024-04-19 3:45PM EDT | 63.00 | 0.67 | 0.60 | 0.70 | +0.27 | +67.50% | 587 | 304 | 25.54% |
| ADM240426C00064000 | 2024-04-19 3:51PM EDT | 64.00 | 0.35 | 0.30 | 0.35 | +0.13 | +59.09% | 175 | 256 | 25.10% |
| ADM240426C00065000 | 2024-04-19 3:45PM EDT | 65.00 | 0.16 | 0.10 | 0.20 | +0.06 | +60.00% | 127 | 144 | 27.15% |
| ADM240426C00066000 | 2024-04-19 3:13PM EDT | 66.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 4 | 56 | 28.13% |
| ADM240426C00067000 | 2024-04-19 3:59PM EDT | 67.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 3 | 188 | 33.79% |
| ADM240426C00068000 | 2024-04-19 11:18AM EDT | 68.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 4 | 103 | 39.36% |
| ADM240426C00069000 | 2024-04-11 12:56PM EDT | 69.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 44.53% |
| ADM240426C00070000 | 2024-04-11 11:55AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 13 | 43.56% |
| ADM240426C00071000 | 2024-03-26 9:30AM EDT | 71.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 48.05% |
| ADM240426C00073000 | 2024-03-27 1:41PM EDT | 73.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 50.78% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00050000 | 2024-04-10 11:03AM EDT | 50.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 72.66% |
| ADM240426P00051000 | 2024-03-27 1:41PM EDT | 51.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 18 | 98.63% |
| ADM240426P00052000 | 2024-03-18 11:32AM EDT | 52.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 61.72% |
| ADM240426P00053000 | 2024-03-20 1:38PM EDT | 53.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 85.74% |
| ADM240426P00054000 | 2024-04-12 12:21PM EDT | 54.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 28 | 94.92% |
| ADM240426P00055000 | 2024-04-16 2:28PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 63 | 50.39% |
| ADM240426P00056000 | 2024-04-17 12:23PM EDT | 56.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 44.34% |
| ADM240426P00057000 | 2024-04-19 3:41PM EDT | 57.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 15 | 28 | 38.48% |
| ADM240426P00058000 | 2024-04-19 3:59PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 64 | 86 | 37.70% |
| ADM240426P00059000 | 2024-04-19 3:30PM EDT | 59.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 142 | 277 | 31.06% |
| ADM240426P00060000 | 2024-04-19 3:49PM EDT | 60.00 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 10 | 144 | 27.15% |
| ADM240426P00061000 | 2024-04-19 3:58PM EDT | 61.00 | 0.28 | 0.25 | 0.30 | -0.25 | -47.17% | 30 | 227 | 25.68% |
| ADM240426P00062000 | 2024-04-19 3:36PM EDT | 62.00 | 0.60 | 0.50 | 0.60 | -0.42 | -41.18% | 130 | 279 | 25.20% |
| ADM240426P00063000 | 2024-04-19 2:24PM EDT | 63.00 | 1.04 | 0.95 | 1.10 | -0.66 | -38.82% | 167 | 155 | 25.54% |
| ADM240426P00064000 | 2024-04-19 1:13PM EDT | 64.00 | 1.51 | 1.65 | 1.80 | -1.24 | -45.09% | 68 | 59 | 26.86% |
| ADM240426P00065000 | 2024-04-19 3:34PM EDT | 65.00 | 2.39 | 1.50 | 2.65 | -0.11 | -4.40% | 4 | 8 | 29.40% |
| ADM240426P00067000 | 2024-03-28 1:54PM EDT | 67.00 | 4.00 | 2.85 | 4.60 | 0.00 | - | 1 | 0 | 40.53% |
| ADM240426P00069000 | 2024-04-19 12:03PM EDT | 69.00 | 6.30 | 6.30 | 6.60 | -0.90 | -12.50% | 4 | 4 | 52.54% |
| ADM240426P00070000 | 2024-04-15 11:16AM EDT | 70.00 | 9.35 | 6.20 | 7.60 | 0.00 | - | 11 | 0 | 58.11% |
