Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.894,06 -1.265,51 (-2,10%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.28 | 5.70 | 9.30 | 0.00 | - | - | 0 | 79.98% |
| ADM240503C00055000 | 2024-04-26 3:48PM EDT | 55.00 | 5.37 | 4.00 | 6.80 | -2.14 | -28.50% | 3 | 5 | 57.13% |
| ADM240503C00056000 | 2024-04-25 12:02PM EDT | 56.00 | 5.20 | 2.90 | 4.50 | 0.00 | - | 3 | 9 | 53.91% |
| ADM240503C00057000 | 2024-04-26 2:23PM EDT | 57.00 | 3.75 | 3.40 | 5.30 | -0.35 | -8.54% | 4 | 5 | 77.34% |
| ADM240503C00058000 | 2024-04-19 2:54PM EDT | 58.00 | 5.16 | 2.70 | 2.85 | 0.00 | - | 55 | 100 | 48.54% |
| ADM240503C00059000 | 2024-04-26 11:39AM EDT | 59.00 | 2.25 | 2.05 | 2.15 | -0.45 | -16.67% | 5 | 17 | 46.78% |
| ADM240503C00060000 | 2024-04-26 3:44PM EDT | 60.00 | 1.55 | 1.50 | 1.60 | -0.50 | -24.39% | 125 | 292 | 46.73% |
| ADM240503C00061000 | 2024-04-26 3:54PM EDT | 61.00 | 1.15 | 1.00 | 1.15 | -0.35 | -23.33% | 71 | 156 | 46.58% |
| ADM240503C00062000 | 2024-04-26 3:28PM EDT | 62.00 | 0.77 | 0.70 | 0.80 | -0.28 | -26.67% | 62 | 471 | 46.58% |
| ADM240503C00063000 | 2024-04-26 3:50PM EDT | 63.00 | 0.46 | 0.40 | 0.50 | -0.30 | -39.47% | 117 | 464 | 45.12% |
| ADM240503C00064000 | 2024-04-26 3:56PM EDT | 64.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 97 | 428 | 46.58% |
| ADM240503C00065000 | 2024-04-26 3:56PM EDT | 65.00 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 27 | 250 | 48.44% |
| ADM240503C00066000 | 2024-04-26 11:24AM EDT | 66.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 2 | 683 | 47.95% |
| ADM240503C00067000 | 2024-04-26 3:57PM EDT | 67.00 | 0.08 | 0.05 | 0.15 | -0.09 | -52.94% | 3 | 99 | 53.71% |
| ADM240503C00068000 | 2024-04-26 2:20PM EDT | 68.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 36 | 183 | 51.17% |
| ADM240503C00069000 | 2024-04-22 3:05PM EDT | 69.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 52.34% |
| ADM240503C00070000 | 2024-04-22 10:32AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 56.64% |
| ADM240503C00071000 | 2024-04-22 1:32PM EDT | 71.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 65.23% |
| ADM240503C00074000 | 2024-04-03 9:30AM EDT | 74.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 66.41% |
| ADM240503C00075000 | 2024-03-28 11:39AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 70.31% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503P00050000 | 2024-04-16 3:03PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 61.33% |
| ADM240503P00051000 | 2024-04-23 11:24AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 55.47% |
| ADM240503P00052000 | 2024-04-19 2:13PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 50.00% |
| ADM240503P00053000 | 2024-04-17 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 56.45% |
| ADM240503P00054000 | 2024-04-26 3:10PM EDT | 54.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 10 | 4 | 49.61% |
| ADM240503P00055000 | 2024-04-23 1:02PM EDT | 55.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 200 | 264 | 47.07% |
| ADM240503P00056000 | 2024-04-26 3:44PM EDT | 56.00 | 0.22 | 0.20 | 0.25 | +0.03 | +15.79% | 44 | 48 | 46.09% |
| ADM240503P00057000 | 2024-04-26 3:59PM EDT | 57.00 | 0.36 | 0.35 | 0.40 | +0.06 | +20.00% | 28 | 35 | 44.92% |
| ADM240503P00058000 | 2024-04-26 3:42PM EDT | 58.00 | 0.58 | 0.55 | 0.65 | +0.13 | +28.89% | 47 | 126 | 44.97% |
| ADM240503P00059000 | 2024-04-26 3:45PM EDT | 59.00 | 0.93 | 0.90 | 1.00 | +0.20 | +27.40% | 162 | 217 | 45.17% |
| ADM240503P00060000 | 2024-04-26 3:57PM EDT | 60.00 | 1.37 | 1.35 | 1.45 | +0.32 | +30.48% | 88 | 235 | 45.22% |
| ADM240503P00061000 | 2024-04-26 2:24PM EDT | 61.00 | 1.75 | 1.90 | 2.00 | +0.35 | +25.00% | 112 | 212 | 45.07% |
| ADM240503P00062000 | 2024-04-26 3:44PM EDT | 62.00 | 2.55 | 2.50 | 2.65 | +0.32 | +14.35% | 171 | 552 | 44.92% |
| ADM240503P00063000 | 2024-04-26 3:44PM EDT | 63.00 | 3.30 | 3.20 | 3.40 | +0.59 | +21.77% | 114 | 46 | 45.12% |
| ADM240503P00064000 | 2024-04-26 3:17PM EDT | 64.00 | 3.99 | 4.00 | 4.30 | +0.39 | +10.83% | 2 | 123 | 48.93% |
| ADM240503P00065000 | 2024-04-26 1:38PM EDT | 65.00 | 4.73 | 4.90 | 5.20 | +1.02 | +27.49% | 2 | 113 | 51.17% |
© 2024 Yahoo. Tutti i diritti riservati.