Italia markets closed
Dow Jones
39.165,18 +53,02 (+0,14%) Nasdaq
17.763,07 +45,41 (+0,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.151,62 -788,28 (-1,36%) CMC Crypto 200
1.266,42 -17,36 (-1,35%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:34PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240705C00045000 | 2024-06-06 3:59PM EDT | 45.00 | 16.40 | 14.10 | 17.50 | 0.00 | - | - | 1 | 80.47% |
| ADM240705C00054000 | 2024-06-25 3:20PM EDT | 54.00 | 7.05 | 6.40 | 7.00 | -1.15 | -14.02% | 1 | 1 | 54.49% |
| ADM240705C00058000 | 2024-06-17 11:44AM EDT | 58.00 | 2.45 | 2.90 | 3.10 | 0.00 | - | - | 1 | 32.13% |
| ADM240705C00059000 | 2024-06-25 3:11PM EDT | 59.00 | 2.19 | 2.00 | 2.15 | -1.01 | -31.56% | 18 | 42 | 26.12% |
| ADM240705C00060000 | 2024-06-26 12:55PM EDT | 60.00 | 1.20 | 1.25 | 1.35 | -1.37 | -53.31% | 5 | 35 | 22.90% |
| ADM240705C00061000 | 2024-06-26 12:26PM EDT | 61.00 | 0.65 | 0.65 | 0.75 | -0.90 | -58.06% | 11 | 120 | 21.39% |
| ADM240705C00062000 | 2024-06-26 2:05PM EDT | 62.00 | 0.35 | 0.30 | 0.35 | -0.65 | -65.00% | 31 | 236 | 20.31% |
| ADM240705C00063000 | 2024-06-25 2:32PM EDT | 63.00 | 0.20 | 0.10 | 0.15 | -0.30 | -60.00% | 41 | 298 | 20.31% |
| ADM240705C00064000 | 2024-06-26 11:44AM EDT | 64.00 | 0.05 | 0.05 | 0.10 | -0.23 | -82.14% | 1 | 471 | 23.34% |
| ADM240705C00065000 | 2024-06-26 1:42PM EDT | 65.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 2 | 57 | 28.32% |
| ADM240705C00066000 | 2024-06-18 2:29PM EDT | 66.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 28.71% |
| ADM240705C00067000 | 2024-06-25 10:43AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 7 | 32.81% |
| ADM240705C00068000 | 2024-06-24 3:16PM EDT | 68.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 15 | 52.05% |
| ADM240705C00069000 | 2024-06-24 12:53PM EDT | 69.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 103 | 56.93% |
| ADM240705C00070000 | 2024-06-18 10:51AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 52.64% |
| ADM240705C00072000 | 2024-06-24 9:38AM EDT | 72.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 60.74% |
| ADM240705C00074000 | 2024-06-24 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 238 | 240 | 68.36% |
| ADM240705C00075000 | 2024-06-18 10:44AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 38 | 61.72% |
| ADM240705C00080000 | 2024-06-03 10:43AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 89.06% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240705P00048000 | 2024-06-20 11:41AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 150 | 63.67% |
| ADM240705P00049000 | 2024-06-24 9:33AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 58.59% |
| ADM240705P00050000 | 2024-06-20 10:53AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 70.31% |
| ADM240705P00054000 | 2024-06-10 1:17PM EDT | 54.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 44.73% |
| ADM240705P00055000 | 2024-06-26 1:04PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 1 | 17 | 46.29% |
| ADM240705P00056000 | 2024-06-26 11:03AM EDT | 56.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 100 | 11 | 36.91% |
| ADM240705P00057000 | 2024-06-26 9:30AM EDT | 57.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 38 | 30.86% |
| ADM240705P00058000 | 2024-06-26 9:30AM EDT | 58.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 10 | 85 | 24.51% |
| ADM240705P00059000 | 2024-06-26 11:48AM EDT | 59.00 | 0.19 | 0.15 | 0.25 | -0.26 | -57.78% | 1 | 58 | 21.78% |
| ADM240705P00060000 | 2024-06-26 12:47PM EDT | 60.00 | 0.45 | 0.40 | 0.45 | +0.21 | +87.50% | 25 | 121 | 19.43% |
| ADM240705P00061000 | 2024-06-26 12:54PM EDT | 61.00 | 0.92 | 0.80 | 0.85 | +0.52 | +130.00% | 5 | 78 | 18.16% |
| ADM240705P00062000 | 2024-06-26 10:09AM EDT | 62.00 | 1.49 | 1.40 | 1.65 | +0.67 | +81.71% | 30 | 102 | 22.36% |
| ADM240705P00063000 | 2024-06-26 11:37AM EDT | 63.00 | 2.37 | 2.25 | 2.40 | +0.94 | +65.73% | 3 | 4 | 21.09% |
| ADM240705P00064000 | 2024-06-20 2:41PM EDT | 64.00 | 2.45 | 3.10 | 3.30 | -0.85 | -25.76% | 5 | 17 | 21.39% |
© 2024 Yahoo. Tutti i diritti riservati.