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
60.287,30 +172,11 (+0,29%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250620C00032500 | 2024-06-17 9:30AM EDT | 32.50 | 27.00 | 26.50 | 31.50 | 0.00 | - | 3 | 4 | 67.13% |
| ADM250620C00050000 | 2024-06-21 10:33AM EDT | 50.00 | 13.90 | 13.50 | 14.40 | +0.60 | +4.51% | 1 | 70 | 33.56% |
| ADM250620C00052500 | 2024-06-20 11:11AM EDT | 52.50 | 12.16 | 10.50 | 12.60 | +0.46 | +3.93% | 10 | 5 | 32.61% |
| ADM250620C00057500 | 2024-06-05 9:49AM EDT | 57.50 | 9.10 | 6.90 | 10.30 | 0.00 | - | - | 66 | 35.00% |
| ADM250620C00060000 | 2024-06-21 9:47AM EDT | 60.00 | 7.50 | 7.40 | 8.10 | +0.95 | +14.50% | 68 | 19 | 30.79% |
| ADM250620C00062500 | 2024-06-20 3:27PM EDT | 62.50 | 6.30 | 4.30 | 6.60 | 0.00 | - | 6 | 49 | 29.16% |
| ADM250620C00065000 | 2024-06-21 2:50PM EDT | 65.00 | 4.90 | 5.10 | 6.20 | +0.50 | +11.36% | 10 | 28 | 31.53% |
| ADM250620C00067500 | 2024-06-17 1:24PM EDT | 67.50 | 3.90 | 4.00 | 4.60 | 0.00 | - | 26 | 195 | 28.45% |
| ADM250620C00070000 | 2024-06-18 10:21AM EDT | 70.00 | 3.00 | 2.45 | 5.70 | 0.00 | - | 3 | 1,278 | 36.21% |
| ADM250620C00075000 | 2024-06-12 1:11PM EDT | 75.00 | 2.40 | 0.45 | 4.90 | 0.00 | - | 20 | 30 | 38.40% |
| ADM250620C00080000 | 2024-06-17 2:56PM EDT | 80.00 | 1.30 | 1.15 | 3.70 | 0.00 | - | 1 | 80 | 37.74% |
| ADM250620C00085000 | 2024-06-07 3:06PM EDT | 85.00 | 1.10 | 0.10 | 1.95 | 0.00 | - | 186 | 186 | 32.72% |
| ADM250620C00090000 | 2024-06-05 12:22PM EDT | 90.00 | 0.70 | 0.05 | 1.95 | 0.00 | - | 25 | 25 | 36.11% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250620P00037500 | 2024-06-14 2:17PM EDT | 37.50 | 0.60 | 0.00 | 2.60 | 0.00 | - | 202 | 202 | 55.05% |
| ADM250620P00040000 | 2024-06-18 3:32PM EDT | 40.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 3 | 13 | 50.17% |
| ADM250620P00042500 | 2024-06-11 12:46PM EDT | 42.50 | 0.85 | 0.20 | 3.20 | 0.00 | - | 78 | 151 | 48.94% |
| ADM250620P00045000 | 2024-06-20 1:20PM EDT | 45.00 | 1.18 | 1.05 | 1.25 | 0.00 | - | 5 | 93 | 30.30% |
| ADM250620P00047500 | 2024-06-20 1:20PM EDT | 47.50 | 1.58 | 1.35 | 1.65 | 0.00 | - | 5 | 29 | 29.35% |
| ADM250620P00050000 | 2024-06-18 10:27AM EDT | 50.00 | 2.42 | 1.10 | 2.15 | 0.00 | - | 2 | 57 | 28.43% |
| ADM250620P00052500 | 2024-06-18 10:31AM EDT | 52.50 | 3.04 | 1.95 | 5.00 | 0.00 | - | 1 | 54 | 38.83% |
| ADM250620P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 3.65 | 3.20 | 3.50 | 0.00 | - | 1 | 46 | 26.73% |
| ADM250620P00057500 | 2024-06-14 2:56PM EDT | 57.50 | 5.00 | 4.10 | 5.80 | 0.00 | - | 10 | 83 | 32.18% |
| ADM250620P00060000 | 2024-06-07 3:11PM EDT | 60.00 | 5.19 | 5.10 | 5.40 | 0.00 | - | 2 | 33 | 25.15% |
| ADM250620P00062500 | 2024-06-12 2:00PM EDT | 62.50 | 6.80 | 5.90 | 8.60 | 0.00 | - | 33 | 346 | 32.68% |
| ADM250620P00090000 | 2024-06-14 1:52PM EDT | 90.00 | 30.70 | 26.00 | 31.00 | 0.00 | - | - | 1 | 38.50% |
© 2024 Yahoo. Tutti i diritti riservati.