Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.073,73 +1.621,69 (+3,03%) CMC Crypto 200
1.278,15 +7,40 (+0,58%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503C00050000 | 2024-04-30 11:38AM EDT | 50.00 | 8.40 | 8.60 | 9.70 | 0.00 | - | 20 | 15 | 181.45% |
| ADM240503C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.28 | 5.20 | 7.40 | 0.00 | - | - | 0 | 199.12% |
| ADM240503C00055000 | 2024-04-26 3:48PM EDT | 55.00 | 5.37 | 3.80 | 5.40 | 0.00 | - | 3 | 8 | 91.21% |
| ADM240503C00056000 | 2024-04-30 9:55AM EDT | 56.00 | 2.80 | 3.30 | 4.40 | +0.48 | +20.69% | 3 | 7 | 97.85% |
| ADM240503C00057000 | 2024-05-02 11:02AM EDT | 57.00 | 1.95 | 2.10 | 4.50 | -0.14 | -6.70% | 4 | 18 | 110.55% |
| ADM240503C00058000 | 2024-05-02 10:41AM EDT | 58.00 | 0.85 | 1.20 | 1.50 | +0.13 | +18.06% | 3 | 172 | 34.47% |
| ADM240503C00059000 | 2024-05-02 2:55PM EDT | 59.00 | 0.65 | 0.50 | 0.65 | +0.33 | +103.12% | 64 | 242 | 25.98% |
| ADM240503C00060000 | 2024-05-02 3:53PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 43 | 1,010 | 25.68% |
| ADM240503C00061000 | 2024-05-02 3:46PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 25 | 532 | 27.34% |
| ADM240503C00062000 | 2024-05-02 2:33PM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 602 | 39.06% |
| ADM240503C00063000 | 2024-05-02 2:56PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 13 | 681 | 49.61% |
| ADM240503C00064000 | 2024-05-02 12:19PM EDT | 64.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 7 | 822 | 53.13% |
| ADM240503C00065000 | 2024-05-02 3:48PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 7 | 289 | 61.72% |
| ADM240503C00066000 | 2024-05-01 10:33AM EDT | 66.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 734 | 70.31% |
| ADM240503C00067000 | 2024-05-01 12:04PM EDT | 67.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 187 | 78.91% |
| ADM240503C00068000 | 2024-04-29 11:19AM EDT | 68.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 187 | 86.72% |
| ADM240503C00069000 | 2024-04-29 9:47AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 94.53% |
| ADM240503C00070000 | 2024-04-22 10:32AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 102.34% |
| ADM240503C00071000 | 2024-04-22 1:32PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 182.42% |
| ADM240503C00074000 | 2024-04-03 9:30AM EDT | 74.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 225.00% |
| ADM240503C00075000 | 2024-03-28 11:39AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 137.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503P00050000 | 2024-04-29 10:45AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 17 | 107.81% |
| ADM240503P00051000 | 2024-04-23 11:24AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 96.88% |
| ADM240503P00052000 | 2024-04-19 2:13PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 85.94% |
| ADM240503P00053000 | 2024-04-17 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 136.72% |
| ADM240503P00054000 | 2024-04-30 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 11 | 15 | 79.30% |
| ADM240503P00055000 | 2024-04-30 10:16AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 369 | 53.91% |
| ADM240503P00056000 | 2024-05-01 10:44AM EDT | 56.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 348 | 49.22% |
| ADM240503P00057000 | 2024-05-02 2:09PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 17 | 438 | 37.11% |
| ADM240503P00058000 | 2024-05-02 2:53PM EDT | 58.00 | 0.01 | 0.00 | 0.05 | -0.18 | -94.74% | 9 | 368 | 24.22% |
| ADM240503P00059000 | 2024-05-02 3:50PM EDT | 59.00 | 0.24 | 0.20 | 0.25 | -0.37 | -62.71% | 41 | 447 | 22.95% |
| ADM240503P00060000 | 2024-05-02 3:13PM EDT | 60.00 | 0.75 | 0.70 | 1.10 | -0.85 | -53.12% | 15 | 618 | 41.41% |
| ADM240503P00061000 | 2024-05-02 3:46PM EDT | 61.00 | 1.65 | 1.25 | 1.80 | -0.27 | -14.06% | 48 | 374 | 38.28% |
| ADM240503P00062000 | 2024-05-01 1:44PM EDT | 62.00 | 2.87 | 1.70 | 2.80 | 0.00 | - | 2 | 113 | 51.95% |
| ADM240503P00063000 | 2024-05-01 3:41PM EDT | 63.00 | 4.30 | 2.85 | 3.80 | 0.00 | - | 85 | 23 | 64.84% |
| ADM240503P00064000 | 2024-05-01 3:23PM EDT | 64.00 | 5.10 | 4.20 | 4.90 | 0.00 | - | 300 | 49 | 88.48% |
| ADM240503P00065000 | 2024-05-01 3:41PM EDT | 65.00 | 6.30 | 4.50 | 5.80 | 0.00 | - | 310 | 0 | 88.09% |
© 2024 Yahoo. Tutti i diritti riservati.