Marchés français ouverture 5 h 29 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 422,22 -412,88 (-1,06 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 479,37 0,00 (0,00 %) Bitcoin EUR
58 234,79 -986,64 (-1,67 %)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 67.19% |
| ADM240517C00070000 | 2024-05-07 11:17AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2,518 | 40.82% |
| ADM240524C00070000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 2 | 19 | 35.55% |
| ADM240531C00070000 | 2024-04-23 12:08PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 29.98% |
| ADM240621C00070000 | 2024-05-07 11:41AM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 41 | 5,361 | 23.83% |
| ADM240719C00070000 | 2024-05-07 1:24PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.35 | +0.13 | +86.67% | 3 | 710 | 23.10% |
| ADM240920C00070000 | 2024-05-07 11:22AM EDT | 2024-09-20 | 0.89 | 0.85 | 1.05 | +0.29 | +48.33% | 7 | 2,208 | 24.34% |
| ADM241220C00070000 | 2024-05-07 1:16PM EDT | 2024-12-20 | 1.85 | 1.85 | 2.00 | +0.35 | +23.33% | 2 | 355 | 24.94% |
| ADM250117C00070000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 2.15 | 2.20 | 2.30 | +0.55 | +34.38% | 6 | 1,917 | 25.21% |
| ADM260116C00070000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 5.60 | 5.50 | 5.80 | +1.00 | +21.74% | 23 | 955 | 27.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 6.25 | 7.90 | 8.60 | 0.00 | - | - | 0 | 97.27% |
| ADM240517P00070000 | 2024-04-08 3:51PM EDT | 2024-05-17 | 7.10 | 7.00 | 9.70 | 0.00 | - | 1 | 129 | 97.61% |
| ADM240621P00070000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 11.08 | 7.90 | 10.70 | 0.00 | - | 6 | 917 | 59.91% |
| ADM240719P00070000 | 2024-04-01 12:16PM EDT | 2024-07-19 | 8.50 | 11.00 | 11.30 | 0.00 | - | 7 | 13 | 51.61% |
| ADM240920P00070000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 10.50 | 7.90 | 9.50 | 0.00 | - | 45 | 343 | 24.73% |
| ADM241220P00070000 | 2024-05-06 1:45PM EDT | 2024-12-20 | 11.40 | 9.60 | 11.10 | 0.00 | - | 24 | 19 | 28.99% |
| ADM250117P00070000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 11.70 | 9.70 | 10.50 | 0.00 | - | 1 | 366 | 24.07% |
| ADM260116P00070000 | 2024-04-26 12:07PM EDT | 2026-01-16 | 13.01 | 12.00 | 12.40 | 0.00 | - | 2 | 59 | 21.93% |
