Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,98 +0,75 (+0,95%) Bitcoin EUR
61.564,88 +1.566,06 (+2,61%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240607C00054000 | 2024-04-30 3:48PM EDT | 54.00 | 5.10 | 6.00 | 9.50 | 0.00 | - | - | 0 | 83.98% |
| ADM240607C00055000 | 2024-05-15 3:23PM EDT | 55.00 | 5.59 | 5.50 | 7.80 | 0.00 | - | 7 | 7 | 62.11% |
| ADM240607C00056000 | 2024-05-13 1:51PM EDT | 56.00 | 6.75 | 5.30 | 6.30 | 0.00 | - | 18 | 0 | 44.43% |
| ADM240607C00058000 | 2024-05-17 1:20PM EDT | 58.00 | 3.65 | 3.90 | 5.50 | +0.15 | +4.29% | 1 | 1 | 57.74% |
| ADM240607C00059000 | 2024-05-07 3:54PM EDT | 59.00 | 3.00 | 3.00 | 3.50 | 0.00 | - | 83 | 81 | 32.23% |
| ADM240607C00060000 | 2024-05-16 12:17PM EDT | 60.00 | 2.70 | 2.20 | 2.60 | 0.00 | - | 5 | 11 | 27.86% |
| ADM240607C00061000 | 2024-05-17 9:32AM EDT | 61.00 | 1.56 | 1.55 | 1.65 | -0.09 | -5.45% | 11 | 37 | 21.83% |
| ADM240607C00062000 | 2024-05-16 2:05PM EDT | 62.00 | 1.03 | 0.95 | 1.10 | -0.33 | -24.26% | 11 | 48 | 21.09% |
| ADM240607C00063000 | 2024-05-17 9:45AM EDT | 63.00 | 0.75 | 0.60 | 0.70 | -0.15 | -16.67% | 2 | 73 | 20.80% |
| ADM240607C00064000 | 2024-05-17 3:36PM EDT | 64.00 | 0.35 | 0.35 | 0.45 | -0.17 | -32.69% | 4 | 69 | 21.24% |
| ADM240607C00065000 | 2024-05-16 1:58PM EDT | 65.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 31 | 50 | 22.17% |
| ADM240607C00066000 | 2024-05-14 3:29PM EDT | 66.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 23.15% |
| ADM240607C00067000 | 2024-05-17 3:36PM EDT | 67.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 3 | 4 | 24.71% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240607P00051000 | 2024-04-30 1:16PM EDT | 51.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 44.24% |
| ADM240607P00053000 | 2024-05-16 1:33PM EDT | 53.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 36.72% |
| ADM240607P00054000 | 2024-05-02 2:41PM EDT | 54.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 5 | 33.01% |
| ADM240607P00055000 | 2024-05-14 3:29PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 31.93% |
| ADM240607P00056000 | 2024-05-14 3:29PM EDT | 56.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 28.03% |
| ADM240607P00057000 | 2024-05-16 3:03PM EDT | 57.00 | 0.14 | 0.10 | 0.20 | +0.02 | +16.67% | 2 | 1 | 25.93% |
| ADM240607P00058000 | 2024-05-15 10:24AM EDT | 58.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 23.19% |
| ADM240607P00059000 | 2024-05-16 3:03PM EDT | 59.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 5 | 77 | 21.14% |
| ADM240607P00060000 | 2024-05-17 1:56PM EDT | 60.00 | 0.57 | 0.45 | 0.55 | +0.07 | +14.00% | 9 | 13 | 20.02% |
| ADM240607P00061000 | 2024-05-17 10:19AM EDT | 61.00 | 0.92 | 0.75 | 0.85 | +0.11 | +13.58% | 11 | 26 | 18.95% |
| ADM240607P00062000 | 2024-05-16 2:28PM EDT | 62.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 3 | 64 | 19.09% |
| ADM240607P00063000 | 2024-05-16 11:47AM EDT | 63.00 | 1.85 | 1.85 | 2.05 | 0.00 | - | 7 | 150 | 20.44% |
| ADM240607P00064000 | 2024-05-02 3:47PM EDT | 64.00 | 5.22 | 2.30 | 4.70 | 0.00 | - | - | 6 | 55.05% |
© 2024 Yahoo. Tutti i diritti riservati.