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’achatpour12 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM220812C00063000 | 2022-07-12 9:56AM EDT | 63.00 | 10.60 | 21.00 | 21.40 | 0.00 | - | - | 0 | 184.38% |
| ADM220812C00072000 | 2022-08-03 1:13PM EDT | 72.00 | 9.65 | 11.90 | 12.30 | 0.00 | - | 1 | 1 | 128.91% |
| ADM220812C00073000 | 2022-08-05 1:14PM EDT | 73.00 | 9.40 | 11.00 | 11.30 | 0.00 | - | 10 | 16 | 78.13% |
| ADM220812C00074000 | 2022-08-05 3:15PM EDT | 74.00 | 9.08 | 9.90 | 10.30 | 0.00 | - | 1 | 20 | 110.35% |
| ADM220812C00075000 | 2022-08-05 1:33PM EDT | 75.00 | 7.50 | 9.00 | 9.40 | 0.00 | - | 1 | 40 | 83.59% |
| ADM220812C00076000 | 2022-08-08 10:51AM EDT | 76.00 | 6.60 | 8.00 | 8.30 | 0.00 | - | 232 | 90 | 57.81% |
| ADM220812C00077000 | 2022-08-11 2:41PM EDT | 77.00 | 7.42 | 6.90 | 7.20 | +0.87 | +13.28% | 21 | 64 | 67.19% |
| ADM220812C00078000 | 2022-08-11 3:05PM EDT | 78.00 | 6.41 | 6.00 | 6.20 | +1.01 | +18.70% | 52 | 114 | 58.98% |
| ADM220812C00079000 | 2022-08-11 2:21PM EDT | 79.00 | 5.40 | 5.00 | 5.20 | +0.86 | +18.94% | 26 | 40 | 50.78% |
| ADM220812C00080000 | 2022-08-11 3:07PM EDT | 80.00 | 4.30 | 3.80 | 4.40 | 0.00 | - | 2 | 99 | 62.11% |
| ADM220812C00081000 | 2022-08-11 11:12AM EDT | 81.00 | 3.47 | 2.90 | 3.50 | +0.67 | +23.93% | 10 | 62 | 57.72% |
| ADM220812C00082000 | 2022-08-11 12:15PM EDT | 82.00 | 2.48 | 1.95 | 2.65 | +0.43 | +20.98% | 2 | 39 | 53.52% |
| ADM220812C00083000 | 2022-08-11 3:50PM EDT | 83.00 | 1.34 | 1.20 | 1.45 | +0.34 | +34.00% | 28 | 153 | 30.18% |
| ADM220812C00084000 | 2022-08-11 3:13PM EDT | 84.00 | 0.70 | 0.50 | 0.70 | +0.08 | +12.90% | 87 | 213 | 25.29% |
| ADM220812C00085000 | 2022-08-11 1:42PM EDT | 85.00 | 0.38 | 0.15 | 0.30 | +0.15 | +65.22% | 195 | 251 | 25.64% |
| ADM220812C00086000 | 2022-08-11 12:39PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 53 | 56 | 29.20% |
| ADM220812C00087000 | 2022-08-11 10:37AM EDT | 87.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 68 | 29.30% |
| ADM220812C00088000 | 2022-08-02 11:51AM EDT | 88.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 63.97% |
| ADM220812C00090000 | 2022-08-01 2:37PM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 73.83% |
| ADM220812C00095000 | 2022-07-28 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 5 | 101.56% |
Options de ventepour12 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM220812P00050000 | 2022-08-08 12:36PM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 110 | 95 | 416.80% |
| ADM220812P00060000 | 2022-07-18 9:30AM EDT | 60.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 290.23% |
| ADM220812P00061000 | 2022-07-19 12:27PM EDT | 61.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 278.52% |
| ADM220812P00064000 | 2022-07-18 9:30AM EDT | 64.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 244.14% |
| ADM220812P00065000 | 2022-07-25 3:28PM EDT | 65.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 15 | 25 | 199.22% |
| ADM220812P00067000 | 2022-08-11 11:44AM EDT | 67.00 | 0.21 | 0.00 | 0.35 | +0.11 | +110.00% | 1 | 1 | 179.30% |
| ADM220812P00068000 | 2022-07-07 10:23AM EDT | 68.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | - | 16 | 159.38% |
| ADM220812P00069000 | 2022-07-29 9:33AM EDT | 69.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 189.06% |
| ADM220812P00070000 | 2022-07-29 9:34AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 85 | 178.13% |
| ADM220812P00071000 | 2022-07-22 2:11PM EDT | 71.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 100 | 113 | 167.58% |
| ADM220812P00072000 | 2022-07-22 2:11PM EDT | 72.00 | 1.71 | 0.00 | 0.75 | 0.00 | - | 100 | 128 | 156.84% |
| ADM220812P00073000 | 2022-08-03 12:44PM EDT | 73.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 121.88% |
| ADM220812P00074000 | 2022-08-04 1:58PM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 135.55% |
| ADM220812P00075000 | 2022-08-04 11:10AM EDT | 75.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 13 | 127.15% |
| ADM220812P00076000 | 2022-08-04 2:45PM EDT | 76.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 5 | 15 | 118.36% |
| ADM220812P00077000 | 2022-08-10 12:26PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 83 | 103.32% |
| ADM220812P00078000 | 2022-08-09 1:19PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,582 | 57.03% |
| ADM220812P00079000 | 2022-08-08 3:08PM EDT | 79.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 60 | 193 | 81.45% |
| ADM220812P00080000 | 2022-08-11 2:52PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 63 | 52.93% |
| ADM220812P00081000 | 2022-08-11 11:56AM EDT | 81.00 | 0.16 | 0.00 | 0.30 | +0.09 | +128.57% | 10 | 48 | 53.91% |
| ADM220812P00082000 | 2022-08-11 2:12PM EDT | 82.00 | 0.07 | 0.05 | 0.10 | -0.15 | -68.18% | 49 | 71 | 29.00% |
| ADM220812P00083000 | 2022-08-11 3:12PM EDT | 83.00 | 0.20 | 0.15 | 0.25 | -0.24 | -54.55% | 55 | 63 | 27.25% |
| ADM220812P00084000 | 2022-08-11 3:47PM EDT | 84.00 | 0.48 | 0.45 | 0.60 | -1.02 | -68.00% | 55 | 3 | 26.86% |
| ADM220812P00085000 | 2022-08-11 9:52AM EDT | 85.00 | 0.82 | 1.00 | 1.50 | -0.73 | -47.10% | 1 | 13 | 40.53% |
| ADM220812P00087000 | 2022-08-01 3:59PM EDT | 87.00 | 3.30 | 2.40 | 3.40 | 0.00 | - | - | 1 | 62.31% |
| ADM220812P00088000 | 2022-08-02 10:40AM EDT | 88.00 | 4.30 | 3.70 | 4.10 | 0.00 | - | - | 0 | 55.08% |
| ADM220812P00089000 | 2022-08-05 1:16PM EDT | 89.00 | 6.30 | 4.40 | 5.30 | 0.00 | - | 1 | 0 | 78.13% |
© 2022 Yahoo. Tous droits réservés.
