Italia markets open in 5 hours 28 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.756,62 +976,08 (+1,66%) CMC Crypto 200
1.337,95 +60,97 (+4,77%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00057000 | 2024-05-02 1:41PM EDT | 57.00 | 2.65 | 2.15 | 2.65 | 0.00 | - | 10 | 20 | 24.27% |
| ADM240524C00058000 | 2024-05-03 1:43PM EDT | 58.00 | 1.75 | 1.50 | 1.90 | -0.43 | -19.72% | 37 | 31 | 23.00% |
| ADM240524C00059000 | 2024-05-03 1:42PM EDT | 59.00 | 1.15 | 0.85 | 1.55 | -0.30 | -20.69% | 55 | 50 | 27.20% |
| ADM240524C00060000 | 2024-05-03 3:46PM EDT | 60.00 | 0.85 | 0.70 | 0.80 | -0.11 | -11.46% | 1 | 110 | 21.53% |
| ADM240524C00061000 | 2024-05-03 11:47AM EDT | 61.00 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 16 | 80 | 21.92% |
| ADM240524C00062000 | 2024-05-03 10:19AM EDT | 62.00 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 1 | 53 | 23.68% |
| ADM240524C00063000 | 2024-05-03 3:40PM EDT | 63.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 48 | 23.63% |
| ADM240524C00064000 | 2024-05-02 1:45PM EDT | 64.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 70 | 25.68% |
| ADM240524C00065000 | 2024-05-01 1:37PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 49 | 29.30% |
| ADM240524C00066000 | 2024-05-02 1:49PM EDT | 66.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 32.81% |
| ADM240524C00067000 | 2024-04-29 9:38AM EDT | 67.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 33.20% |
| ADM240524C00068000 | 2024-04-30 10:54AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 3 | 36.23% |
| ADM240524C00069000 | 2024-04-22 9:35AM EDT | 69.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 39.26% |
| ADM240524C00070000 | 2024-05-02 10:05AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 42.09% |
| ADM240524C00071000 | 2024-04-22 2:15PM EDT | 71.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 44.92% |
| ADM240524C00072000 | 2024-04-12 11:11AM EDT | 72.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 47.66% |
| ADM240524C00073000 | 2024-04-17 10:41AM EDT | 73.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 90.09% |
| ADM240524C00074000 | 2024-04-15 10:26AM EDT | 74.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 93.70% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 50.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 43.56% |
| ADM240524P00051000 | 2024-04-16 1:47PM EDT | 51.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 3 | 39.26% |
| ADM240524P00052000 | 2024-04-16 1:47PM EDT | 52.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 3 | 38.38% |
| ADM240524P00053000 | 2024-04-15 9:59AM EDT | 53.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 33.89% |
| ADM240524P00054000 | 2024-04-30 11:08AM EDT | 54.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 29.40% |
| ADM240524P00055000 | 2024-05-03 2:54PM EDT | 55.00 | 0.24 | 0.15 | 0.25 | -0.08 | -25.00% | 2 | 24 | 28.76% |
| ADM240524P00056000 | 2024-05-03 11:23AM EDT | 56.00 | 0.40 | 0.30 | 0.40 | -0.02 | -4.76% | 13 | 41 | 28.13% |
| ADM240524P00057000 | 2024-05-03 2:36PM EDT | 57.00 | 0.60 | 0.50 | 0.60 | +0.03 | +5.26% | 2 | 136 | 27.05% |
| ADM240524P00058000 | 2024-05-02 12:16PM EDT | 58.00 | 1.12 | 0.85 | 1.10 | 0.00 | - | 53 | 80 | 30.37% |
| ADM240524P00059000 | 2024-05-02 3:17PM EDT | 59.00 | 1.34 | 1.25 | 1.40 | 0.00 | - | 17 | 64 | 27.59% |
| ADM240524P00060000 | 2024-05-02 3:11PM EDT | 60.00 | 1.85 | 1.90 | 2.25 | 0.00 | - | 4 | 35 | 33.30% |
| ADM240524P00061000 | 2024-04-30 10:07AM EDT | 61.00 | 3.95 | 2.55 | 2.80 | 0.00 | - | 11 | 43 | 31.71% |
| ADM240524P00062000 | 2024-04-30 10:57AM EDT | 62.00 | 4.00 | 3.30 | 4.30 | 0.00 | - | 1 | 6 | 48.05% |
| ADM240524P00063000 | 2024-04-26 3:05PM EDT | 63.00 | 3.64 | 3.40 | 4.70 | 0.00 | - | 10 | 17 | 41.31% |
| ADM240524P00064000 | 2024-04-22 1:52PM EDT | 64.00 | 2.75 | 5.20 | 5.90 | 0.00 | - | - | 1 | 51.07% |
© 2024 Yahoo. Tutti i diritti riservati.