Italia markets close in 5 hours 35 minutes
FTSE MIB
34.188,43 -107,88 (-0,31%) 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
82,80 +0,17 (+0,21%) 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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM260116C00027500 | 2024-04-22 11:11AM EDT | 27.50 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM260116C00030000 | 2024-04-26 11:00AM EDT | 30.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM260116C00032500 | 2024-04-19 3:27PM EDT | 32.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM260116C00035000 | 2024-04-16 2:05PM EDT | 35.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADM260116C00037500 | 2024-04-12 11:10AM EDT | 37.50 | 25.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM260116C00040000 | 2024-04-29 1:21PM EDT | 40.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADM260116C00042500 | 2024-03-04 1:57PM EDT | 42.50 | 14.90 | 22.20 | 22.60 | 0.00 | - | 1 | 41 | 42.63% |
| ADM260116C00045000 | 2024-04-12 3:36PM EDT | 45.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM260116C00047500 | 2024-03-27 10:53AM EDT | 47.50 | 18.60 | 16.10 | 16.60 | 0.00 | - | 272 | 314 | 30.05% |
| ADM260116C00050000 | 2024-04-26 11:53AM EDT | 50.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM260116C00052500 | 2024-04-17 11:46AM EDT | 52.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM260116C00055000 | 2024-04-26 12:19PM EDT | 55.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM260116C00057500 | 2024-04-26 12:25PM EDT | 57.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM260116C00060000 | 2024-04-29 11:03AM EDT | 60.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM260116C00062500 | 2024-04-29 9:48AM EDT | 62.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADM260116C00065000 | 2024-04-24 9:50AM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADM260116C00067500 | 2024-04-26 3:17PM EDT | 67.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADM260116C00070000 | 2024-04-29 9:35AM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADM260116C00072500 | 2024-04-23 3:37PM EDT | 72.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADM260116C00075000 | 2024-04-26 3:34PM EDT | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ADM260116C00077500 | 2024-04-17 9:53AM EDT | 77.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADM260116C00080000 | 2024-04-26 10:57AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADM260116C00082500 | 2024-04-23 10:05AM EDT | 82.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM260116C00085000 | 2024-04-29 3:38PM EDT | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADM260116C00087500 | 2024-04-08 2:26PM EDT | 87.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM260116C00090000 | 2024-04-23 10:10AM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM260116C00095000 | 2024-04-26 10:20AM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADM260116C00100000 | 2024-04-26 10:12AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADM260116C00105000 | 2024-04-29 11:42AM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADM260116C00110000 | 2024-04-08 10:38AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM260116C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| ADM260116C00120000 | 2024-04-24 9:31AM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM260116P00027500 | 2024-04-18 9:42AM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM260116P00030000 | 2024-04-05 10:05AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM260116P00032500 | 2024-03-13 11:31AM EDT | 32.50 | 1.01 | 0.65 | 0.80 | 0.00 | - | 4 | 11 | 35.03% |
| ADM260116P00035000 | 2024-04-29 3:27PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM260116P00037500 | 2024-03-14 3:04PM EDT | 37.50 | 1.70 | 1.20 | 1.40 | 0.00 | - | 6 | 117 | 33.33% |
| ADM260116P00040000 | 2024-04-26 9:51AM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM260116P00042500 | 2024-04-05 12:18PM EDT | 42.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADM260116P00045000 | 2024-04-29 3:43PM EDT | 45.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM260116P00047500 | 2024-04-25 11:16AM EDT | 47.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADM260116P00050000 | 2024-04-25 3:54PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADM260116P00052500 | 2024-04-25 11:16AM EDT | 52.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADM260116P00055000 | 2024-04-25 11:32AM EDT | 55.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADM260116P00057500 | 2024-04-25 11:16AM EDT | 57.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADM260116P00060000 | 2024-04-25 11:16AM EDT | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ADM260116P00062500 | 2024-04-11 2:43PM EDT | 62.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM260116P00065000 | 2024-04-12 3:31PM EDT | 65.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM260116P00067500 | 2024-04-26 12:06PM EDT | 67.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM260116P00070000 | 2024-04-26 12:07PM EDT | 70.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM260116P00072500 | 2024-04-26 11:05AM EDT | 72.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM260116P00075000 | 2024-04-29 3:13PM EDT | 75.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM260116P00077500 | 2024-03-22 11:54AM EDT | 77.50 | 17.80 | 16.80 | 19.40 | 0.00 | - | 1 | 29 | 23.70% |
| ADM260116P00080000 | 2024-04-26 2:36PM EDT | 80.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM260116P00085000 | 2024-04-26 3:50PM EDT | 85.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADM260116P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.10 | 38.40 | 0.00 | - | - | 0 | 53.83% |
| ADM260116P00100000 | 2024-02-07 1:23PM EDT | 100.00 | 47.01 | 42.60 | 47.20 | 0.00 | - | - | 0 | 55.24% |
| ADM260116P00110000 | 2024-01-04 1:52PM EDT | 110.00 | 37.60 | 53.90 | 56.80 | 0.00 | - | - | 5 | 53.37% |
| ADM260116P00120000 | 2024-01-03 3:31PM EDT | 120.00 | 46.20 | 63.70 | 66.80 | 0.00 | - | - | 0 | 56.87% |
© 2024 Yahoo. Tutti i diritti riservati.