La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
33 963,84 -106,58 (-0,31 %) EUR/USD
1,0647 -0,0015 (-0,14 %) Gold future
1 944,90 +5,30 (+0,27 %) Bitcoin EUR
24 909,88 -94,02 (-0,38 %)
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’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM230929C00075000 | 2023-09-22 3:57PM EDT | 75.00 | 2.37 | 2.30 | 2.45 | -7.81 | -76.72% | 20 | 1 | 28.86% |
| ADM230929C00077000 | 2023-09-22 3:45PM EDT | 77.00 | 0.90 | 0.90 | 1.05 | -1.77 | -66.29% | 124 | 14 | 24.90% |
| ADM230929C00078000 | 2023-09-22 3:57PM EDT | 78.00 | 0.49 | 0.45 | 0.55 | -1.40 | -74.07% | 122 | 136 | 22.80% |
| ADM230929C00079000 | 2023-09-22 3:39PM EDT | 79.00 | 0.22 | 0.20 | 0.30 | -0.73 | -76.84% | 64 | 262 | 23.24% |
| ADM230929C00080000 | 2023-09-22 3:56PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.36 | -78.26% | 87 | 665 | 23.54% |
| ADM230929C00081000 | 2023-09-22 12:42PM EDT | 81.00 | 0.06 | 0.00 | 0.10 | -0.24 | -80.00% | 38 | 241 | 25.98% |
| ADM230929C00082000 | 2023-09-22 3:48PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 140 | 26.37% |
| ADM230929C00083000 | 2023-09-21 11:59AM EDT | 83.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 37 | 34.96% |
| ADM230929C00084000 | 2023-09-13 11:58AM EDT | 84.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 167 | 54.59% |
| ADM230929C00085000 | 2023-09-20 2:54PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 295 | 38.09% |
| ADM230929C00086000 | 2023-09-07 11:53AM EDT | 86.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 93 | 41.80% |
| ADM230929C00087000 | 2023-09-06 1:54PM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 44 | 69.24% |
| ADM230929C00088000 | 2023-09-06 10:45AM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 73.83% |
| ADM230929C00089000 | 2023-08-28 10:01AM EDT | 89.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.22% |
| ADM230929C00093000 | 2023-09-05 9:41AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 59.38% |
| ADM230929C00100000 | 2023-09-14 12:38PM EDT | 100.00 | 0.02 | - | 0.05 | 0.00 | - | - | 1 | 85.55% |
| ADM230929C00105000 | 2023-08-28 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 90.63% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM230929P00070000 | 2023-09-18 12:42PM EDT | 70.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 59.57% |
| ADM230929P00073000 | 2023-09-11 10:00AM EDT | 73.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 30.08% |
| ADM230929P00074000 | 2023-09-22 1:40PM EDT | 74.00 | 0.10 | 0.10 | 0.20 | +0.05 | +100.00% | 8 | 11 | 26.56% |
| ADM230929P00075000 | 2023-09-22 3:59PM EDT | 75.00 | 0.26 | 0.25 | 0.35 | +0.16 | +160.00% | 102 | 45 | 25.20% |
| ADM230929P00076000 | 2023-09-22 1:40PM EDT | 76.00 | 0.40 | 0.45 | 0.60 | +0.25 | +166.67% | 100 | 5 | 24.02% |
| ADM230929P00077000 | 2023-09-22 3:55PM EDT | 77.00 | 0.90 | 0.85 | 0.95 | +0.63 | +233.33% | 233 | 30 | 22.12% |
| ADM230929P00078000 | 2023-09-22 2:22PM EDT | 78.00 | 1.20 | 1.40 | 1.50 | +0.76 | +172.73% | 105 | 21 | 21.00% |
| ADM230929P00079000 | 2023-09-22 3:51PM EDT | 79.00 | 2.21 | 2.10 | 2.25 | +1.21 | +121.00% | 175 | 201 | 20.95% |
| ADM230929P00080000 | 2023-09-22 1:13PM EDT | 80.00 | 2.35 | 2.95 | 3.20 | +1.16 | +97.48% | 32 | 46 | 24.90% |
| ADM230929P00081000 | 2023-09-20 3:34PM EDT | 81.00 | 1.90 | 3.90 | 4.10 | 0.00 | - | 4 | 6 | 24.61% |
| ADM230929P00082000 | 2023-09-13 3:59PM EDT | 82.00 | 2.65 | 4.90 | 5.10 | 0.00 | - | 1 | 21 | 29.10% |
| ADM230929P00083000 | 2023-09-07 1:25PM EDT | 83.00 | 4.84 | 5.90 | 6.10 | 0.00 | - | 7 | 8 | 33.40% |
| ADM230929P00084000 | 2023-08-22 10:01AM EDT | 84.00 | 2.98 | 4.80 | 5.30 | 0.00 | - | 3 | 0 | 0.00% |
| ADM230929P00085000 | 2023-08-25 1:25PM EDT | 85.00 | 4.79 | 7.90 | 8.10 | 0.00 | - | 2 | 1 | 41.60% |
| ADM230929P00087000 | 2023-08-17 9:36AM EDT | 87.00 | 4.60 | 7.40 | 8.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
