Italia markets closed
Dow Jones
37.998,88 -387,21 (-1,01%) Nasdaq
15.804,45 -178,64 (-1,12%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,99 -48,07 (-3,59%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:42PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00042500 | 2024-03-06 1:26PM EDT | 42.50 | 12.60 | 19.60 | 22.70 | 0.00 | - | 15 | 15 | 259.38% |
| ADM240517C00045000 | 2024-03-12 9:35AM EDT | 45.00 | 13.05 | 16.40 | 19.60 | 0.00 | - | 10 | 6 | 215.87% |
| ADM240517C00047500 | 2024-03-11 11:06AM EDT | 47.50 | 8.60 | 14.60 | 17.90 | 0.00 | - | 3 | 58 | 209.81% |
| ADM240517C00050000 | 2024-04-26 10:09AM EDT | 50.00 | 10.97 | 8.60 | 9.00 | 0.00 | - | 2 | 209 | 51.47% |
| ADM240517C00052500 | 2024-04-24 10:12AM EDT | 52.50 | 8.50 | 6.20 | 6.50 | 0.00 | - | 36 | 284 | 46.83% |
| ADM240517C00055000 | 2024-04-30 10:25AM EDT | 55.00 | 3.62 | 3.90 | 4.10 | -2.28 | -38.64% | 19 | 701 | 35.35% |
| ADM240517C00057500 | 2024-04-30 12:43PM EDT | 57.50 | 2.00 | 1.90 | 2.00 | -1.78 | -47.09% | 79 | 617 | 27.30% |
| ADM240517C00059000 | 2024-04-30 11:34AM EDT | 59.00 | 1.05 | 1.10 | 1.15 | -1.65 | -61.11% | 11 | 12 | 26.05% |
| ADM240517C00060000 | 2024-04-30 1:03PM EDT | 60.00 | 0.63 | 0.65 | 0.70 | -1.40 | -68.97% | 901 | 1,430 | 24.61% |
| ADM240517C00061000 | 2024-04-30 12:21PM EDT | 61.00 | 0.38 | 0.35 | 0.45 | -1.12 | -74.67% | 62 | 363 | 25.05% |
| ADM240517C00062000 | 2024-04-30 11:17AM EDT | 62.00 | 0.19 | 0.20 | 0.25 | -0.89 | -82.41% | 5 | 121 | 24.51% |
| ADM240517C00062500 | 2024-04-30 12:31PM EDT | 62.50 | 0.18 | 0.15 | 0.20 | -0.72 | -80.00% | 164 | 3,435 | 25.00% |
| ADM240517C00063000 | 2024-04-30 12:17PM EDT | 63.00 | 0.12 | 0.10 | 0.15 | -0.72 | -85.71% | 10 | 269 | 25.10% |
| ADM240517C00064000 | 2024-04-29 2:29PM EDT | 64.00 | 0.06 | 0.05 | 0.10 | -0.49 | -89.09% | 2 | 93 | 26.27% |
| ADM240517C00065000 | 2024-04-30 1:21PM EDT | 65.00 | 0.08 | 0.05 | 0.10 | -0.27 | -77.14% | 212 | 2,168 | 29.79% |
| ADM240517C00066000 | 2024-04-29 10:18AM EDT | 66.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 95 | 33.11% |
| ADM240517C00067000 | 2024-04-29 11:00AM EDT | 67.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 32.03% |
| ADM240517C00067500 | 2024-04-30 12:23PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 890 | 33.40% |
| ADM240517C00068000 | 2024-04-29 3:00PM EDT | 68.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 34.77% |
| ADM240517C00069000 | 2024-04-23 12:49PM EDT | 69.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 37.70% |
| ADM240517C00070000 | 2024-04-30 11:53AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 94 | 2,575 | 40.23% |
| ADM240517C00071000 | 2024-04-22 1:30PM EDT | 71.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 5 | 42.97% |
| ADM240517C00072500 | 2024-04-19 12:09PM EDT | 72.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 109 | 46.88% |
| ADM240517C00073000 | 2024-04-22 10:51AM EDT | 73.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.17% |
| ADM240517C00075000 | 2024-04-26 1:29PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 974 | 53.13% |
| ADM240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 64.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00035000 | 2024-03-27 12:05PM EDT | 35.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 3 | 120.51% |
| ADM240517P00037500 | 2024-03-15 10:56AM EDT | 37.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 3 | 102.34% |
| ADM240517P00040000 | 2024-04-11 9:37AM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 132.52% |
| ADM240517P00042500 | 2024-03-04 1:59PM EDT | 42.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 62.50% |
| ADM240517P00045000 | 2024-04-26 1:25PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| ADM240517P00047500 | 2024-04-18 2:34PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| ADM240517P00050000 | 2024-04-30 9:42AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 283 | 37.50% |
| ADM240517P00052000 | 2024-04-29 11:00AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 44 | 33.79% |
| ADM240517P00052500 | 2024-04-30 10:21AM EDT | 52.50 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 15 | 354 | 31.64% |
| ADM240517P00053000 | 2024-04-29 3:00PM EDT | 53.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 29.40% |
| ADM240517P00054000 | 2024-04-25 11:01AM EDT | 54.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | - | 2 | 27.64% |
| ADM240517P00055000 | 2024-04-30 11:42AM EDT | 55.00 | 0.28 | 0.20 | 0.25 | -0.02 | -6.67% | 57 | 767 | 26.71% |
| ADM240517P00057000 | 2024-04-30 12:34PM EDT | 57.00 | 0.65 | 0.65 | 0.70 | +0.05 | +8.33% | 21 | 23 | 26.17% |
| ADM240517P00057500 | 2024-04-30 1:23PM EDT | 57.50 | 0.85 | 0.80 | 0.85 | +0.17 | +25.00% | 264 | 2,295 | 25.59% |
| ADM240517P00058000 | 2024-04-30 10:42AM EDT | 58.00 | 0.99 | 1.00 | 1.10 | +0.14 | +16.47% | 67 | 139 | 26.42% |
| ADM240517P00059000 | 2024-04-30 11:40AM EDT | 59.00 | 1.76 | 1.50 | 1.60 | +0.56 | +46.67% | 99 | 264 | 26.34% |
| ADM240517P00060000 | 2024-04-30 1:09PM EDT | 60.00 | 2.20 | 2.10 | 2.25 | +0.55 | +33.33% | 1,624 | 2,136 | 27.00% |
| ADM240517P00061000 | 2024-04-30 10:08AM EDT | 61.00 | 3.72 | 2.65 | 3.00 | +1.62 | +77.14% | 10 | 488 | 27.83% |
| ADM240517P00062000 | 2024-04-30 11:09AM EDT | 62.00 | 3.90 | 3.60 | 3.90 | +1.10 | +39.29% | 1 | 126 | 30.76% |
| ADM240517P00062500 | 2024-04-30 12:56PM EDT | 62.50 | 4.40 | 4.20 | 4.40 | +1.00 | +29.41% | 42 | 3,088 | 33.25% |
| ADM240517P00063000 | 2024-04-29 3:50PM EDT | 63.00 | 3.60 | 4.60 | 4.90 | 0.00 | - | 6 | 157 | 35.69% |
| ADM240517P00064000 | 2024-04-23 11:57AM EDT | 64.00 | 3.40 | 4.80 | 6.70 | 0.00 | - | - | 106 | 60.74% |
| ADM240517P00065000 | 2024-04-30 12:21PM EDT | 65.00 | 6.60 | 5.40 | 7.40 | +1.50 | +29.41% | 7 | 1,200 | 58.69% |
| ADM240517P00066000 | 2024-04-23 10:50AM EDT | 66.00 | 4.90 | 5.70 | 9.60 | 0.00 | - | - | 3 | 91.48% |
| ADM240517P00067500 | 2024-04-30 9:56AM EDT | 67.50 | 9.80 | 7.70 | 11.10 | +3.60 | +58.06% | 3 | 208 | 55.03% |
| ADM240517P00070000 | 2024-04-08 3:51PM EDT | 70.00 | 7.10 | 10.80 | 13.60 | 0.00 | - | 1 | 129 | 74.76% |
| ADM240517P00072500 | 2024-04-05 11:44AM EDT | 72.50 | 9.30 | 12.20 | 15.90 | 0.00 | - | 3 | 2 | 53.91% |
| ADM240517P00080000 | 2024-04-30 12:53PM EDT | 80.00 | 21.40 | 20.50 | 22.10 | +1.60 | +8.08% | 200 | 200 | 104.88% |
© 2024 Yahoo. Tutti i diritti riservati.