La bourse est fermée

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
62,81-0,18 (-0,29 %)
À la clôture : 04:00PM EDT
62,70 -0,11 (-0,18 %)
Échanges après Bourse : 07:31PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:65.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADM240405C000650002024-03-28 2:59PM EDT2024-04-050.120.050.15-0.08-40.00%2516921.68%
ADM240412C000650002024-03-28 2:50PM EDT2024-04-120.320.250.35-0.08-20.00%88021.68%
ADM240419C000650002024-03-28 3:04PM EDT2024-04-190.540.450.55-0.06-10.00%1151,80322.00%
ADM240426C000650002024-03-28 3:45PM EDT2024-04-261.000.451.05-0.20-16.67%155927.17%
ADM240503C000650002024-03-28 2:54PM EDT2024-05-031.351.201.40-0.05-3.57%31229.15%
ADM240517C000650002024-03-28 3:15PM EDT2024-05-171.611.501.65-0.09-5.29%1601,96527.56%
ADM240621C000650002024-03-28 3:17PM EDT2024-06-212.202.102.25-0.10-4.35%414,51426.25%
ADM240719C000650002024-03-28 3:43PM EDT2024-07-192.752.652.75-0.07-2.48%4930426.42%
ADM240920C000650002024-03-28 2:03PM EDT2024-09-203.963.503.90-0.07-1.74%1192,74927.82%
ADM241220C000650002024-03-28 11:02AM EDT2024-12-205.305.105.30+0.20+3.92%68429.12%
ADM250117C000650002024-03-28 1:23PM EDT2025-01-175.705.405.60+0.30+5.56%21,08829.04%
ADM260116C000650002024-03-27 12:33PM EDT2026-01-169.158.809.20+0.35+3.98%2019530.14%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADM240405P000650002024-03-28 2:06PM EDT2024-04-051.952.152.50-0.63-24.42%52628.22%
ADM240412P000650002024-03-28 2:31PM EDT2024-04-122.182.302.45-1.62-42.63%1419.24%
ADM240419P000650002024-03-27 2:20PM EDT2024-04-192.502.452.600.00-84919.19%
ADM240426P000650002024-03-27 11:38AM EDT2024-04-262.901.704.900.00-1151.56%
ADM240517P000650002024-03-28 3:31PM EDT2024-05-173.503.503.700.00-10240526.00%
ADM240621P000650002024-03-27 3:11PM EDT2024-06-214.204.004.20+0.20+5.00%186924.22%
ADM240719P000650002024-03-25 10:45AM EDT2024-07-195.004.404.500.00-33423.22%
ADM240920P000650002024-03-27 10:57AM EDT2024-09-205.275.305.50-0.33-5.89%143724.43%
ADM241220P000650002024-03-27 9:59AM EDT2024-12-206.606.306.500.00-13324.52%
ADM250117P000650002024-03-28 9:56AM EDT2025-01-176.606.506.70+0.10+1.54%285224.22%
ADM260116P000650002024-03-25 12:05PM EDT2026-01-169.409.009.400.00-96324.24%