Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.195,33 +139,92 (+0,23%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628C00055000 | 2024-06-20 10:00AM EDT | 55.00 | 5.62 | 4.40 | 8.60 | 0.00 | - | 3 | 3 | 59.38% |
| ADM240628C00057000 | 2024-06-14 2:57PM EDT | 57.00 | 2.85 | 3.30 | 6.30 | 0.00 | - | 1 | 1 | 62.01% |
| ADM240628C00058000 | 2024-06-14 3:07PM EDT | 58.00 | 2.00 | 2.85 | 4.90 | 0.00 | - | 20 | 21 | 55.76% |
| ADM240628C00059000 | 2024-06-21 1:22PM EDT | 59.00 | 1.95 | 2.30 | 3.10 | -0.30 | -13.33% | 3 | 134 | 54.20% |
| ADM240628C00060000 | 2024-06-21 3:54PM EDT | 60.00 | 1.30 | 1.10 | 2.50 | -0.20 | -13.33% | 115 | 2,147 | 56.15% |
| ADM240628C00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.90 | 0.80 | 1.35 | 0.00 | - | 279 | 2,449 | 37.31% |
| ADM240628C00062000 | 2024-06-21 3:56PM EDT | 62.00 | 0.35 | 0.35 | 0.50 | -0.15 | -30.00% | 272 | 241 | 24.81% |
| ADM240628C00063000 | 2024-06-21 3:56PM EDT | 63.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 173 | 187 | 23.73% |
| ADM240628C00064000 | 2024-06-21 11:47AM EDT | 64.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 85 | 25.88% |
| ADM240628C00065000 | 2024-06-21 11:32AM EDT | 65.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1 | 180 | 32.62% |
| ADM240628C00066000 | 2024-06-20 10:18AM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 77 | 38.87% |
| ADM240628C00067000 | 2024-06-17 10:16AM EDT | 67.00 | 0.07 | 0.00 | 0.90 | 0.00 | - | 1 | 13 | 67.68% |
| ADM240628C00068000 | 2024-05-30 1:59PM EDT | 68.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 6 | 86.13% |
| ADM240628C00069000 | 2024-06-20 9:41AM EDT | 69.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 58.79% |
| ADM240628C00072000 | 2024-06-20 10:05AM EDT | 72.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 23 | 174 | 90.82% |
| ADM240628C00073000 | 2024-06-18 10:37AM EDT | 73.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 26 | 79.69% |
| ADM240628C00075000 | 2024-06-11 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 89.45% |
| ADM240628C00080000 | 2024-06-10 9:52AM EDT | 80.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 159.38% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628P00049000 | 2024-06-12 12:02PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 71 | 78.91% |
| ADM240628P00050000 | 2024-06-21 1:48PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 50 | 72.66% |
| ADM240628P00053000 | 2024-06-21 11:30AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 5 | 53.91% |
| ADM240628P00054000 | 2024-06-21 3:59PM EDT | 54.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 14 | 15 | 53.91% |
| ADM240628P00055000 | 2024-05-28 10:45AM EDT | 55.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 51.17% |
| ADM240628P00056000 | 2024-06-21 10:15AM EDT | 56.00 | 0.16 | 0.00 | 0.20 | -0.02 | -11.11% | 2 | 11 | 55.66% |
| ADM240628P00057000 | 2024-06-21 3:55PM EDT | 57.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 18 | 49 | 43.95% |
| ADM240628P00058000 | 2024-06-21 3:36PM EDT | 58.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 68 | 118 | 36.04% |
| ADM240628P00059000 | 2024-06-21 3:59PM EDT | 59.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 67 | 168 | 27.93% |
| ADM240628P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 252 | 274 | 25.78% |
| ADM240628P00061000 | 2024-06-21 3:57PM EDT | 61.00 | 0.55 | 0.45 | 0.60 | -0.38 | -40.86% | 1,656 | 142 | 24.37% |
| ADM240628P00062000 | 2024-06-21 3:59PM EDT | 62.00 | 1.00 | 1.00 | 1.15 | -0.45 | -31.03% | 615 | 277 | 24.81% |
| ADM240628P00063000 | 2024-06-21 3:03PM EDT | 63.00 | 2.35 | 1.30 | 3.00 | 0.00 | - | 62 | 50 | 65.14% |
| ADM240628P00064000 | 2024-05-22 1:12PM EDT | 64.00 | 2.70 | 1.65 | 3.60 | 0.00 | - | - | 5 | 62.50% |
© 2024 Yahoo. Tutti i diritti riservati.