La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 452,61 +1 381,51 (+2,30 %)
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 :
Prix d’exercice:57.50
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00057500 | 2024-05-17 3:25PM EDT | 2024-05-17 | 4.14 | 4.00 | 4.30 | +1.04 | +33.55% | 12 | 18 | 72.66% |
| ADM240621C00057500 | 2024-05-17 3:09PM EDT | 2024-06-21 | 4.73 | 4.60 | 6.70 | -0.27 | -5.40% | 3 | 1,917 | 58.15% |
| ADM240719C00057500 | 2024-05-17 10:33AM EDT | 2024-07-19 | 5.31 | 5.20 | 5.50 | -0.43 | -7.49% | 2 | 320 | 30.18% |
| ADM240920C00057500 | 2024-05-17 11:01AM EDT | 2024-09-20 | 6.15 | 6.30 | 6.50 | +0.25 | +4.24% | 3 | 602 | 29.41% |
| ADM241220C00057500 | 2024-05-17 9:47AM EDT | 2024-12-20 | 7.50 | 7.50 | 8.20 | -0.40 | -5.06% | 1 | 201 | 32.29% |
| ADM250117C00057500 | 2024-05-16 9:37AM EDT | 2025-01-17 | 7.00 | 7.90 | 8.10 | 0.00 | - | 4 | 367 | 29.86% |
| ADM260116C00057500 | 2024-05-10 12:28PM EDT | 2026-01-16 | 11.60 | 11.10 | 11.50 | 0.00 | - | 3 | 46 | 30.45% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00057500 | 2024-05-16 1:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.35 | 0.00 | - | 5 | 1,527 | 171.48% |
| ADM240621P00057500 | 2024-05-17 3:26PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 15 | 3,181 | 22.17% |
| ADM240719P00057500 | 2024-05-17 10:58AM EDT | 2024-07-19 | 0.73 | 0.60 | 0.70 | -0.22 | -23.16% | 3 | 4,566 | 21.78% |
| ADM240920P00057500 | 2024-05-17 3:55PM EDT | 2024-09-20 | 1.65 | 1.55 | 1.70 | +0.05 | +3.12% | 302 | 3,106 | 24.05% |
| ADM241220P00057500 | 2024-05-16 11:05AM EDT | 2024-12-20 | 2.64 | 2.45 | 2.70 | +0.14 | +5.60% | 4 | 276 | 24.34% |
| ADM250117P00057500 | 2024-05-17 2:48PM EDT | 2025-01-17 | 2.80 | 2.10 | 2.90 | -0.40 | -12.50% | 1 | 462 | 24.01% |
| ADM260116P00057500 | 2024-05-17 10:03AM EDT | 2026-01-16 | 5.70 | 5.40 | 5.80 | +0.20 | +3.64% | 20 | 375 | 25.15% |
