Italia markets close in 6 hours 53 minutes
FTSE MIB
34.301,01 +4,70 (+0,01%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,79 +0,16 (+0,19%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00030000 | 2024-04-26 12:44PM EDT | 30.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240621C00032500 | 2024-01-24 2:43PM EDT | 32.50 | 21.20 | 21.20 | 21.70 | 0.00 | - | - | 59 | 0.00% |
| ADM240621C00037500 | 2024-03-13 3:21PM EDT | 37.50 | 21.58 | 22.10 | 24.00 | 0.00 | - | 2 | 27 | 97.66% |
| ADM240621C00040000 | 2024-04-19 3:43PM EDT | 40.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621C00042500 | 2024-03-05 2:18PM EDT | 42.50 | 12.11 | 20.50 | 21.40 | 0.00 | - | 1 | 62 | 118.34% |
| ADM240621C00045000 | 2024-04-11 3:33PM EDT | 45.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240621C00047500 | 2024-04-12 11:57AM EDT | 47.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621C00050000 | 2024-04-26 10:49AM EDT | 50.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240621C00052500 | 2024-04-29 3:32PM EDT | 52.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621C00055000 | 2024-04-29 3:48PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621C00057500 | 2024-04-26 12:21PM EDT | 57.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADM240621C00060000 | 2024-04-29 3:24PM EDT | 60.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| ADM240621C00062500 | 2024-04-29 2:48PM EDT | 62.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| ADM240621C00065000 | 2024-04-29 3:08PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| ADM240621C00067500 | 2024-04-29 3:41PM EDT | 67.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| ADM240621C00070000 | 2024-04-29 12:35PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| ADM240621C00072500 | 2024-04-26 2:33PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM240621C00075000 | 2024-04-26 3:07PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADM240621C00077500 | 2024-04-29 3:41PM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| ADM240621C00080000 | 2024-04-24 2:45PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADM240621C00082500 | 2024-04-11 2:41PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| ADM240621C00085000 | 2024-04-22 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADM240621C00087500 | 2024-03-18 1:50PM EDT | 87.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 2,332 | 47.07% |
| ADM240621C00090000 | 2024-04-25 11:42AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240621C00092500 | 2024-03-18 10:29AM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 130 | 52.93% |
| ADM240621C00095000 | 2024-03-13 11:52AM EDT | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 147 | 452 | 50.59% |
| ADM240621C00100000 | 2024-03-25 1:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 51.17% |
| ADM240621C00105000 | 2024-01-24 11:57AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 69.73% |
| ADM240621C00110000 | 2024-03-21 12:15PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 67.58% |
| ADM240621C00115000 | 2023-12-07 12:26PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 71.88% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 127.93% |
| ADM240621P00032500 | 2024-03-14 10:50AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 66.41% |
| ADM240621P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240621P00037500 | 2024-04-18 3:08PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADM240621P00040000 | 2024-04-26 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240621P00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240621P00045000 | 2024-04-26 12:03PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240621P00047500 | 2024-04-25 9:42AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADM240621P00050000 | 2024-04-29 2:25PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240621P00052500 | 2024-04-29 2:32PM EDT | 52.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADM240621P00055000 | 2024-04-29 2:29PM EDT | 55.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| ADM240621P00057500 | 2024-04-29 3:14PM EDT | 57.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ADM240621P00060000 | 2024-04-29 12:23PM EDT | 60.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| ADM240621P00062500 | 2024-04-26 3:45PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ADM240621P00065000 | 2024-04-29 12:51PM EDT | 65.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240621P00067500 | 2024-04-23 9:34AM EDT | 67.50 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00070000 | 2024-04-25 2:13PM EDT | 70.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240621P00072500 | 2024-04-09 10:06AM EDT | 72.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00075000 | 2024-04-11 3:10PM EDT | 75.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00077500 | 2024-04-23 10:29AM EDT | 77.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240621P00080000 | 2024-04-23 12:19PM EDT | 80.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240621P00082500 | 2024-04-23 11:49AM EDT | 82.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240621P00085000 | 2024-04-23 11:49AM EDT | 85.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240621P00087500 | 2023-11-06 3:18PM EDT | 87.50 | 15.30 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00090000 | 2024-02-08 4:55PM EDT | 90.00 | 37.50 | 33.10 | 37.20 | 0.00 | - | 200 | 0 | 148.05% |
| ADM240621P00092500 | 2023-09-18 9:51AM EDT | 92.50 | 13.40 | 18.10 | 18.50 | 0.00 | - | - | 79 | 0.00% |
| ADM240621P00095000 | 2024-02-08 4:55PM EDT | 95.00 | 43.80 | 38.10 | 42.00 | 0.00 | - | 50 | 0 | 156.08% |
| ADM240621P00100000 | 2023-12-27 3:01PM EDT | 100.00 | 27.99 | 46.20 | 49.80 | 0.00 | - | 30 | 10 | 198.93% |
| ADM240621P00105000 | 2024-02-07 4:44PM EDT | 105.00 | 52.20 | 49.70 | 52.20 | 0.00 | - | 6 | 0 | 183.28% |
| ADM240621P00110000 | 2024-02-07 4:44PM EDT | 110.00 | 57.32 | 53.10 | 56.90 | 0.00 | - | 2 | 0 | 179.05% |
| ADM240621P00115000 | 2024-02-07 4:44PM EDT | 115.00 | 62.34 | 58.10 | 62.00 | 0.00 | - | - | 0 | 186.47% |
| ADM240621P00120000 | 2023-10-25 12:21PM EDT | 120.00 | 49.60 | 45.20 | 45.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.