La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 528,79 -8,24 (-0,01 %)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00065000 | 2024-05-10 10:42AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 2,103 | 20.90% |
| ADM240524C00065000 | 2024-05-09 10:41AM EDT | 2024-05-24 | 0.16 | 0.15 | 0.20 | 0.00 | - | 3 | 51 | 17.77% |
| ADM240531C00065000 | 2024-05-10 12:11PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.40 | 0.00 | - | 11 | 16 | 18.99% |
| ADM240607C00065000 | 2024-05-10 11:52AM EDT | 2024-06-07 | 0.45 | 0.45 | 0.55 | +0.09 | +25.00% | 10 | 7 | 19.04% |
| ADM240614C00065000 | 2024-05-08 3:08PM EDT | 2024-06-14 | 0.48 | 0.05 | 0.90 | 0.00 | - | - | 26 | 22.14% |
| ADM240621C00065000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.80 | +0.10 | +15.38% | 70 | 5,337 | 18.85% |
| ADM240719C00065000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 1.25 | 1.35 | 1.45 | +0.10 | +8.70% | 112 | 1,832 | 20.92% |
| ADM240920C00065000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 2.52 | 2.60 | 2.70 | +0.17 | +7.23% | 37 | 3,574 | 23.60% |
| ADM241220C00065000 | 2024-05-10 12:28PM EDT | 2024-12-20 | 3.85 | 3.90 | 4.70 | +0.43 | +12.57% | 1 | 846 | 28.38% |
| ADM250117C00065000 | 2024-05-10 2:08PM EDT | 2025-01-17 | 4.13 | 4.30 | 4.50 | +0.13 | +3.25% | 1 | 1,191 | 25.79% |
| ADM260116C00065000 | 2024-05-10 11:55AM EDT | 2026-01-16 | 7.60 | 8.00 | 8.40 | -0.10 | -1.30% | 11 | 217 | 28.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00065000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 2.60 | 2.15 | 4.60 | -3.85 | -59.69% | 57 | 1,198 | 67.87% |
| ADM240531P00065000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 5.50 | 1.60 | 3.80 | 0.00 | - | 2 | 4 | 44.70% |
| ADM240621P00065000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 3.27 | 2.85 | 3.60 | -0.23 | -6.57% | 204 | 1,016 | 28.76% |
| ADM240719P00065000 | 2024-05-10 12:26PM EDT | 2024-07-19 | 3.80 | 3.20 | 5.40 | -1.30 | -25.49% | 1 | 122 | 38.94% |
| ADM240920P00065000 | 2024-05-10 12:14PM EDT | 2024-09-20 | 4.59 | 3.00 | 4.60 | -0.41 | -8.20% | 49 | 819 | 22.82% |
| ADM241220P00065000 | 2024-04-23 10:45AM EDT | 2024-12-20 | 6.70 | 5.00 | 5.60 | 0.00 | - | 1 | 772 | 22.69% |
| ADM250117P00065000 | 2024-05-10 9:34AM EDT | 2025-01-17 | 5.83 | 5.60 | 5.80 | -0.37 | -5.97% | 1 | 722 | 22.35% |
| ADM260116P00065000 | 2024-04-30 9:39AM EDT | 2026-01-16 | 11.00 | 8.30 | 9.40 | 0.00 | - | 1 | 64 | 25.34% |
