Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADM240405C00065000 | 2024-03-28 2:59PM EDT | 2024-04-05 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 25 | 169 | 21.68% |
ADM240412C00065000 | 2024-03-28 2:50PM EDT | 2024-04-12 | 0.32 | 0.25 | 0.35 | -0.08 | -20.00% | 8 | 80 | 21.68% |
ADM240419C00065000 | 2024-03-28 3:04PM EDT | 2024-04-19 | 0.54 | 0.45 | 0.55 | -0.06 | -10.00% | 115 | 1,803 | 22.00% |
ADM240426C00065000 | 2024-03-28 3:45PM EDT | 2024-04-26 | 1.00 | 0.45 | 1.05 | -0.20 | -16.67% | 15 | 59 | 27.17% |
ADM240503C00065000 | 2024-03-28 2:54PM EDT | 2024-05-03 | 1.35 | 1.20 | 1.40 | -0.05 | -3.57% | 3 | 12 | 29.15% |
ADM240517C00065000 | 2024-03-28 3:15PM EDT | 2024-05-17 | 1.61 | 1.50 | 1.65 | -0.09 | -5.29% | 160 | 1,965 | 27.56% |
ADM240621C00065000 | 2024-03-28 3:17PM EDT | 2024-06-21 | 2.20 | 2.10 | 2.25 | -0.10 | -4.35% | 41 | 4,514 | 26.25% |
ADM240719C00065000 | 2024-03-28 3:43PM EDT | 2024-07-19 | 2.75 | 2.65 | 2.75 | -0.07 | -2.48% | 49 | 304 | 26.42% |
ADM240920C00065000 | 2024-03-28 2:03PM EDT | 2024-09-20 | 3.96 | 3.50 | 3.90 | -0.07 | -1.74% | 119 | 2,749 | 27.82% |
ADM241220C00065000 | 2024-03-28 11:02AM EDT | 2024-12-20 | 5.30 | 5.10 | 5.30 | +0.20 | +3.92% | 6 | 84 | 29.12% |
ADM250117C00065000 | 2024-03-28 1:23PM EDT | 2025-01-17 | 5.70 | 5.40 | 5.60 | +0.30 | +5.56% | 2 | 1,088 | 29.04% |
ADM260116C00065000 | 2024-03-27 12:33PM EDT | 2026-01-16 | 9.15 | 8.80 | 9.20 | +0.35 | +3.98% | 20 | 195 | 30.14% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADM240405P00065000 | 2024-03-28 2:06PM EDT | 2024-04-05 | 1.95 | 2.15 | 2.50 | -0.63 | -24.42% | 5 | 26 | 28.22% |
ADM240412P00065000 | 2024-03-28 2:31PM EDT | 2024-04-12 | 2.18 | 2.30 | 2.45 | -1.62 | -42.63% | 1 | 4 | 19.24% |
ADM240419P00065000 | 2024-03-27 2:20PM EDT | 2024-04-19 | 2.50 | 2.45 | 2.60 | 0.00 | - | 8 | 49 | 19.19% |
ADM240426P00065000 | 2024-03-27 11:38AM EDT | 2024-04-26 | 2.90 | 1.70 | 4.90 | 0.00 | - | 1 | 1 | 51.56% |
ADM240517P00065000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 3.50 | 3.50 | 3.70 | 0.00 | - | 102 | 405 | 26.00% |
ADM240621P00065000 | 2024-03-27 3:11PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.20 | +0.20 | +5.00% | 1 | 869 | 24.22% |
ADM240719P00065000 | 2024-03-25 10:45AM EDT | 2024-07-19 | 5.00 | 4.40 | 4.50 | 0.00 | - | 3 | 34 | 23.22% |
ADM240920P00065000 | 2024-03-27 10:57AM EDT | 2024-09-20 | 5.27 | 5.30 | 5.50 | -0.33 | -5.89% | 1 | 437 | 24.43% |
ADM241220P00065000 | 2024-03-27 9:59AM EDT | 2024-12-20 | 6.60 | 6.30 | 6.50 | 0.00 | - | 1 | 33 | 24.52% |
ADM250117P00065000 | 2024-03-28 9:56AM EDT | 2025-01-17 | 6.60 | 6.50 | 6.70 | +0.10 | +1.54% | 2 | 852 | 24.22% |
ADM260116P00065000 | 2024-03-25 12:05PM EDT | 2026-01-16 | 9.40 | 9.00 | 9.40 | 0.00 | - | 9 | 63 | 24.24% |