La bourse est fermée
Dow Jones
39 313,23 +256,84 (+0,66 %) Nasdaq
16 334,16 +31,41 (+0,19 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0779 +0,0028 (+0,26 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 655,75 -518,34 (-0,89 %)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:20PM EDT. Marché ouvert.
Prix d’exercice:47.50
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00047500 | 2024-03-11 11:06AM EDT | 2024-05-17 | 8.60 | 14.60 | 17.90 | 0.00 | - | 3 | 58 | 192.77% |
| ADM240621C00047500 | 2024-04-12 11:57AM EDT | 2024-06-21 | 14.30 | 14.40 | 14.70 | 0.00 | - | 1 | 322 | 44.34% |
| ADM240719C00047500 | 2024-03-08 3:30PM EDT | 2024-07-19 | 9.20 | 15.10 | 18.00 | 0.00 | - | 95 | 98 | 72.71% |
| ADM240920C00047500 | 2024-05-08 1:38PM EDT | 2024-09-20 | 14.70 | 14.80 | 15.20 | 0.00 | - | 15 | 169 | 36.04% |
| ADM241220C00047500 | 2024-04-30 12:49PM EDT | 2024-12-20 | 12.70 | 15.30 | 15.80 | 0.00 | - | 1 | 15 | 34.33% |
| ADM250117C00047500 | 2024-05-07 3:05PM EDT | 2025-01-17 | 14.93 | 15.40 | 15.90 | 0.00 | - | 4 | 65 | 33.28% |
| ADM260116C00047500 | 2024-03-27 10:53AM EDT | 2026-01-16 | 18.60 | 16.10 | 16.60 | 0.00 | - | 272 | 314 | 25.04% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00047500 | 2024-04-18 2:34PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 75.00% |
| ADM240621P00047500 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 1,883 | 37.31% |
| ADM240719P00047500 | 2024-05-08 10:41AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 13 | 32.62% |
| ADM240920P00047500 | 2024-05-08 3:18PM EDT | 2024-09-20 | 0.26 | 0.20 | 0.30 | +0.01 | +4.00% | 10 | 460 | 29.69% |
| ADM241220P00047500 | 2024-05-08 9:51AM EDT | 2024-12-20 | 0.70 | 0.55 | 0.65 | 0.00 | - | 1 | 46 | 28.00% |
| ADM250117P00047500 | 2024-05-08 12:00PM EDT | 2025-01-17 | 0.77 | 0.65 | 0.80 | 0.00 | - | 10 | 749 | 28.08% |
| ADM260116P00047500 | 2024-05-08 12:38PM EDT | 2026-01-16 | 2.45 | 2.40 | 2.75 | -0.05 | -2.00% | 1 | 113 | 28.52% |
