Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.337,65 -167,07 (-0,27%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240607C00054000 | 2024-04-30 3:48PM EDT | 54.00 | 5.10 | 6.00 | 6.50 | 0.00 | - | - | 0 | 0.00% |
| ADM240607C00055000 | 2024-05-31 11:18AM EDT | 55.00 | 6.37 | 7.30 | 9.20 | +0.78 | +13.95% | 2 | 7 | 100.98% |
| ADM240607C00056000 | 2024-05-13 1:51PM EDT | 56.00 | 6.75 | 4.40 | 8.00 | 0.00 | - | 18 | 0 | 121.88% |
| ADM240607C00057000 | 2024-05-31 10:40AM EDT | 57.00 | 4.12 | 3.50 | 6.60 | +0.77 | +22.99% | 12 | 23 | 96.00% |
| ADM240607C00058000 | 2024-05-29 2:50PM EDT | 58.00 | 2.30 | 3.30 | 6.40 | 0.00 | - | 2 | 5 | 55.23% |
| ADM240607C00059000 | 2024-05-31 3:14PM EDT | 59.00 | 3.10 | 3.40 | 5.40 | +0.10 | +3.33% | 3 | 81 | 67.97% |
| ADM240607C00060000 | 2024-05-31 11:37AM EDT | 60.00 | 1.61 | 2.45 | 2.65 | +0.55 | +51.89% | 28 | 69 | 29.10% |
| ADM240607C00061000 | 2024-05-31 3:32PM EDT | 61.00 | 1.25 | 1.65 | 1.80 | +0.75 | +150.00% | 133 | 454 | 26.47% |
| ADM240607C00062000 | 2024-05-31 3:59PM EDT | 62.00 | 0.95 | 0.95 | 1.10 | +0.65 | +216.67% | 255 | 303 | 25.10% |
| ADM240607C00063000 | 2024-05-31 3:57PM EDT | 63.00 | 0.48 | 0.45 | 0.50 | +0.35 | +269.23% | 230 | 184 | 21.53% |
| ADM240607C00064000 | 2024-05-31 3:47PM EDT | 64.00 | 0.20 | 0.15 | 0.40 | +0.14 | +233.33% | 145 | 131 | 28.37% |
| ADM240607C00065000 | 2024-05-31 2:38PM EDT | 65.00 | 0.10 | 0.10 | 0.30 | +0.05 | +100.00% | 13 | 80 | 32.81% |
| ADM240607C00066000 | 2024-05-14 3:29PM EDT | 66.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 29.10% |
| ADM240607C00067000 | 2024-05-23 9:57AM EDT | 67.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 41.60% |
| ADM240607C00068000 | 2024-05-31 3:34PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 45 | 3 | 40.23% |
| ADM240607C00069000 | 2024-05-29 1:58PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 45.51% |
| ADM240607C00070000 | 2024-05-31 11:04AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 50.59% |
| ADM240607C00071000 | 2024-05-28 10:27AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 55.47% |
| ADM240607C00072000 | 2024-05-28 11:51AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 53.13% |
| ADM240607C00075000 | 2024-05-23 12:28PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 29 | 65.63% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240607P00048000 | 2024-05-15 10:36AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 17 | 92.19% |
| ADM240607P00049000 | 2024-05-24 9:31AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 115 | 85.94% |
| ADM240607P00050000 | 2024-05-20 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 56 | 79.69% |
| ADM240607P00051000 | 2024-05-23 12:28PM EDT | 51.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 10 | 100.00% |
| ADM240607P00052000 | 2024-05-29 1:34PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 60.94% |
| ADM240607P00053000 | 2024-05-28 10:30AM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 61.33% |
| ADM240607P00054000 | 2024-05-31 11:53AM EDT | 54.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 27 | 121.63% |
| ADM240607P00055000 | 2024-05-31 10:38AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 16 | 56.25% |
| ADM240607P00056000 | 2024-05-31 10:26AM EDT | 56.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 10 | 156 | 49.81% |
| ADM240607P00057000 | 2024-05-31 10:37AM EDT | 57.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 6 | 88 | 43.36% |
| ADM240607P00058000 | 2024-05-31 3:02PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | -0.23 | -82.14% | 10 | 75 | 36.72% |
| ADM240607P00059000 | 2024-05-31 1:14PM EDT | 59.00 | 0.07 | 0.00 | 0.20 | -0.43 | -86.00% | 16 | 710 | 36.43% |
| ADM240607P00060000 | 2024-05-31 3:55PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 267 | 129 | 26.07% |
| ADM240607P00061000 | 2024-05-31 3:54PM EDT | 61.00 | 0.30 | 0.20 | 0.30 | -1.02 | -77.27% | 457 | 218 | 24.32% |
| ADM240607P00062000 | 2024-05-31 3:58PM EDT | 62.00 | 0.52 | 0.45 | 0.60 | -1.62 | -75.70% | 1,830 | 203 | 23.29% |
| ADM240607P00063000 | 2024-05-31 3:58PM EDT | 63.00 | 1.00 | 0.95 | 1.10 | -1.78 | -64.03% | 518 | 198 | 22.75% |
| ADM240607P00064000 | 2024-05-31 3:02PM EDT | 64.00 | 2.16 | 0.50 | 1.85 | -1.73 | -44.47% | 6 | 20 | 24.41% |
| ADM240607P00065000 | 2024-05-28 9:31AM EDT | 65.00 | 2.65 | 2.55 | 2.75 | -1.53 | -36.60% | 1 | 3 | 27.93% |
| ADM240607P00067000 | 2024-05-30 12:29PM EDT | 67.00 | 5.40 | 2.75 | 4.80 | -2.50 | -31.65% | 5 | 5 | 43.95% |
| ADM240607P00069000 | 2024-05-31 10:12AM EDT | 69.00 | 7.90 | 4.70 | 8.70 | +0.80 | +11.27% | 6 | 6 | 130.03% |
| ADM240607P00070000 | 2024-05-28 9:31AM EDT | 70.00 | 9.50 | 5.70 | 9.50 | 0.00 | - | 3 | 3 | 131.64% |
© 2024 Yahoo. Tutti i diritti riservati.