La bourse est fermée

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,98-1,90 (-2,41 %)
À la clôture : 04:00PM EDT
77,02 +0,04 (+0,05 %)
Échanges après Bourse : 07:02PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADM230929C000750002023-09-22 3:57PM EDT75.002.372.302.45-7.81-76.72%20128.86%
ADM230929C000770002023-09-22 3:45PM EDT77.000.900.901.05-1.77-66.29%1241424.90%
ADM230929C000780002023-09-22 3:57PM EDT78.000.490.450.55-1.40-74.07%12213622.80%
ADM230929C000790002023-09-22 3:39PM EDT79.000.220.200.30-0.73-76.84%6426223.24%
ADM230929C000800002023-09-22 3:56PM EDT80.000.100.050.15-0.36-78.26%8766523.54%
ADM230929C000810002023-09-22 12:42PM EDT81.000.060.000.10-0.24-80.00%3824125.98%
ADM230929C000820002023-09-22 3:48PM EDT82.000.050.000.05-0.10-66.67%314026.37%
ADM230929C000830002023-09-21 11:59AM EDT83.000.100.000.100.00-73734.96%
ADM230929C000840002023-09-13 11:58AM EDT84.000.060.000.750.00-816754.59%
ADM230929C000850002023-09-20 2:54PM EDT85.000.050.000.05+0.02+66.67%1029538.09%
ADM230929C000860002023-09-07 11:53AM EDT86.000.080.000.050.00-49341.80%
ADM230929C000870002023-09-06 1:54PM EDT87.000.050.000.750.00-104469.24%
ADM230929C000880002023-09-06 10:45AM EDT88.000.050.000.750.00-2173.83%
ADM230929C000890002023-08-28 10:01AM EDT89.000.180.000.750.00--178.22%
ADM230929C000930002023-09-05 9:41AM EDT93.000.050.000.050.00-3059.38%
ADM230929C001000002023-09-14 12:38PM EDT100.000.02-0.050.00--185.55%
ADM230929C001050002023-08-28 9:30AM EDT105.000.010.000.050.00--190.63%
Options de ventepour29 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADM230929P000700002023-09-18 12:42PM EDT70.000.040.000.750.00-11359.57%
ADM230929P000730002023-09-11 10:00AM EDT73.000.130.050.150.00-1730.08%
ADM230929P000740002023-09-22 1:40PM EDT74.000.100.100.20+0.05+100.00%81126.56%
ADM230929P000750002023-09-22 3:59PM EDT75.000.260.250.35+0.16+160.00%1024525.20%
ADM230929P000760002023-09-22 1:40PM EDT76.000.400.450.60+0.25+166.67%100524.02%
ADM230929P000770002023-09-22 3:55PM EDT77.000.900.850.95+0.63+233.33%2333022.12%
ADM230929P000780002023-09-22 2:22PM EDT78.001.201.401.50+0.76+172.73%1052121.00%
ADM230929P000790002023-09-22 3:51PM EDT79.002.212.102.25+1.21+121.00%17520120.95%
ADM230929P000800002023-09-22 1:13PM EDT80.002.352.953.20+1.16+97.48%324624.90%
ADM230929P000810002023-09-20 3:34PM EDT81.001.903.904.100.00-4624.61%
ADM230929P000820002023-09-13 3:59PM EDT82.002.654.905.100.00-12129.10%
ADM230929P000830002023-09-07 1:25PM EDT83.004.845.906.100.00-7833.40%
ADM230929P000840002023-08-22 10:01AM EDT84.002.984.805.300.00-300.00%
ADM230929P000850002023-08-25 1:25PM EDT85.004.797.908.100.00-2141.60%
ADM230929P000870002023-08-17 9:36AM EDT87.004.607.408.000.00--00.00%