La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 645,99 -667,90 (-1,11 %)
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:60.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00060000 | 2024-04-26 3:01PM EDT | 2024-04-26 | 0.45 | 0.05 | 0.20 | -0.67 | -59.82% | 47 | 120 | 11.52% |
| ADM240503C00060000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 1.55 | 1.50 | 1.60 | -0.50 | -24.39% | 125 | 292 | 43.70% |
| ADM240510C00060000 | 2024-04-25 10:00AM EDT | 2024-05-10 | 1.90 | 1.65 | 1.80 | -0.40 | -17.39% | 3 | 38 | 36.04% |
| ADM240517C00060000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 1.90 | 1.80 | 1.90 | -0.45 | -19.15% | 71 | 1,471 | 31.45% |
| ADM240524C00060000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 2.47 | 1.90 | 2.00 | 0.00 | - | 4 | 17 | 28.88% |
| ADM240531C00060000 | 2024-04-19 2:32PM EDT | 2024-05-31 | 2.10 | 2.00 | 2.10 | -1.89 | -47.37% | 1 | 0 | 27.25% |
| ADM240621C00060000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 2.55 | 2.45 | 2.55 | -0.30 | -10.53% | 121 | 4,336 | 26.42% |
| ADM240719C00060000 | 2024-04-26 2:39PM EDT | 2024-07-19 | 3.40 | 3.10 | 3.20 | -0.60 | -15.00% | 12 | 786 | 27.26% |
| ADM240920C00060000 | 2024-04-26 2:37PM EDT | 2024-09-20 | 4.22 | 4.10 | 4.30 | -0.38 | -8.26% | 39 | 1,634 | 27.88% |
| ADM241220C00060000 | 2024-04-23 2:12PM EDT | 2024-12-20 | 6.45 | 5.40 | 5.60 | 0.00 | - | 20 | 166 | 28.69% |
| ADM250117C00060000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 5.83 | 5.80 | 5.90 | -0.37 | -5.97% | 39 | 2,094 | 28.61% |
| ADM260116C00060000 | 2024-04-24 11:32AM EDT | 2026-01-16 | 9.30 | 9.00 | 9.40 | -0.41 | -4.22% | 10 | 280 | 29.86% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00060000 | 2024-04-26 3:37PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 47 | 580 | 7.23% |
| ADM240503P00060000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 1.37 | 1.35 | 1.45 | +0.32 | +30.48% | 88 | 235 | 42.29% |
| ADM240510P00060000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 1.41 | 1.45 | 1.55 | +0.36 | +34.29% | 112 | 29 | 32.96% |
| ADM240517P00060000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 1.85 | 1.85 | 1.95 | +0.33 | +21.71% | 226 | 1,995 | 34.01% |
| ADM240524P00060000 | 2024-04-26 11:50AM EDT | 2024-05-24 | 2.00 | 1.95 | 2.05 | +0.25 | +14.29% | 7 | 9 | 31.10% |
| ADM240531P00060000 | 2024-04-26 2:42PM EDT | 2024-05-31 | 1.95 | 2.05 | 2.15 | +0.53 | +37.32% | 1 | 37 | 29.25% |
| ADM240621P00060000 | 2024-04-26 2:32PM EDT | 2024-06-21 | 2.30 | 2.40 | 2.50 | +0.25 | +12.20% | 123 | 2,319 | 26.95% |
| ADM240719P00060000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 2.81 | 2.80 | 2.85 | +0.34 | +13.77% | 60 | 1,290 | 25.10% |
| ADM240920P00060000 | 2024-04-26 2:26PM EDT | 2024-09-20 | 3.70 | 3.70 | 3.90 | +0.30 | +8.82% | 20 | 1,445 | 25.93% |
| ADM241220P00060000 | 2024-04-23 11:36AM EDT | 2024-12-20 | 4.14 | 4.70 | 4.90 | 0.00 | - | 1 | 40 | 25.59% |
| ADM250117P00060000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 5.00 | 4.90 | 5.10 | +0.35 | +7.53% | 9 | 1,114 | 25.20% |
| ADM260116P00060000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 7.30 | 7.30 | 7.80 | 0.00 | - | 3 | 130 | 25.05% |
