La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 709,74 +484,08 (+1,27 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 307,30 -2,30 (-0,10 %) Bitcoin EUR
57 428,68 +2 388,80 (+4,34 %)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:39PM EDT. Marché ouvert.
Prix d’exercice:55.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503C00055000 | 2024-05-03 2:01PM EDT | 2024-05-03 | 4.14 | 2.80 | 4.30 | -1.23 | -22.91% | 3 | 8 | 123.83% |
| ADM240510C00055000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 5.75 | 4.10 | 4.30 | 0.00 | - | 2 | 1 | 43.75% |
| ADM240517C00055000 | 2024-05-01 9:58AM EDT | 2024-05-17 | 4.60 | 4.10 | 4.40 | 0.00 | - | 5 | 682 | 35.65% |
| ADM240531C00055000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 3.80 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 28.08% |
| ADM240621C00055000 | 2024-05-03 12:43PM EDT | 2024-06-21 | 4.40 | 4.50 | 4.70 | -0.39 | -8.14% | 200 | 2,939 | 24.73% |
| ADM240719C00055000 | 2024-05-03 2:02PM EDT | 2024-07-19 | 5.20 | 5.10 | 5.30 | -3.40 | -39.53% | 1 | 183 | 26.93% |
| ADM240920C00055000 | 2024-05-03 2:08PM EDT | 2024-09-20 | 6.10 | 6.00 | 6.30 | -0.90 | -12.86% | 2 | 945 | 27.99% |
| ADM241220C00055000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 7.40 | 7.30 | 7.50 | -1.30 | -14.94% | 2 | 55 | 28.91% |
| ADM250117C00055000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 7.60 | 7.60 | 7.70 | +0.38 | +5.26% | 4 | 1,621 | 28.40% |
| ADM260116C00055000 | 2024-04-30 10:35AM EDT | 2026-01-16 | 10.50 | 10.60 | 10.90 | 0.00 | - | 3 | 1,239 | 29.52% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503P00055000 | 2024-04-30 10:16AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 369 | 71.88% |
| ADM240510P00055000 | 2024-04-30 2:06PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 28.91% |
| ADM240517P00055000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | -0.11 | -47.83% | 17 | 768 | 27.34% |
| ADM240524P00055000 | 2024-05-03 10:18AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 22 | 24 | 26.22% |
| ADM240531P00055000 | 2024-05-03 12:15PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 23 | 31 | 24.22% |
| ADM240607P00055000 | 2024-04-30 11:24AM EDT | 2024-06-07 | 0.65 | 0.35 | 0.40 | 0.00 | - | 16 | 21 | 24.02% |
| ADM240621P00055000 | 2024-05-03 2:23PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.60 | -0.05 | -8.33% | 12 | 3,938 | 23.85% |
| ADM240719P00055000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 0.90 | 0.85 | 0.95 | -0.03 | -3.06% | 25 | 1,603 | 23.44% |
| ADM240920P00055000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 1.85 | 1.75 | 1.90 | -0.25 | -11.90% | 3 | 6,446 | 25.24% |
| ADM241220P00055000 | 2024-04-30 1:44PM EDT | 2024-12-20 | 3.05 | 2.70 | 2.85 | 0.00 | - | 10 | 78 | 25.38% |
| ADM250117P00055000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 3.06 | 2.95 | 3.10 | -0.14 | -4.38% | 1 | 1,458 | 25.37% |
| ADM260116P00055000 | 2024-04-25 11:32AM EDT | 2026-01-16 | 5.20 | 5.40 | 5.70 | 0.00 | - | 3 | 498 | 25.53% |
