ADM - Archer-Daniels-Midland Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADM191122C000350002019-11-19 2:30PM EST35.008.116.459.150.00-7220500.00%
ADM191122C000380002019-10-18 2:51PM EST38.002.310.000.000.00-1000.00%
ADM191122C000385002019-11-08 10:53AM EST38.505.043.154.850.00-110224.61%
ADM191122C000390002019-11-05 11:27AM EST39.004.323.754.000.00-33133.59%
ADM191122C000395002019-10-29 1:26PM EST39.502.522.013.800.00-15180.86%
ADM191122C000400002019-11-19 2:25PM EST40.003.052.373.000.00-100109106.25%
ADM191122C000405002019-11-19 2:25PM EST40.502.622.112.440.00-515175.78%
ADM191122C000410002019-11-19 2:25PM EST41.002.130.762.000.00-505077.34%
ADM191122C000415002019-10-31 9:16AM EST41.501.061.331.450.00-104952.34%
ADM191122C000420002019-11-21 10:31AM EST42.000.380.840.930.00-222233.99%
ADM191122C000425002019-11-21 11:59AM EST42.500.210.330.420.00-21917.77%
ADM191122C000430002019-11-21 2:42PM EST43.000.070.000.030.00-381458.20%
ADM191122C000435002019-11-21 10:53AM EST43.500.030.010.070.00-25230.47%
ADM191122C000440002019-11-19 2:32PM EST44.000.020.000.090.00-662948.44%
ADM191122C000445002019-11-11 10:34AM EST44.500.070.000.070.00-22557.81%
ADM191122C000450002019-11-14 11:20AM EST45.000.040.000.550.00-12108.40%
ADM191122C000455002019-11-05 9:57AM EST45.500.050.000.570.00--1124.61%
Opzioni Putper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADM191122P000320002019-10-25 10:02AM EST32.000.040.000.070.00-11268.75%
ADM191122P000330002019-10-14 1:44PM EST33.000.100.000.080.00--0248.44%
ADM191122P000335002019-10-22 8:53AM EST33.500.100.000.020.00--3193.75%
ADM191122P000340002019-10-13 11:05PM EST34.000.330.000.000.00--4550.00%
ADM191122P000355002019-10-24 11:36AM EST35.500.160.000.490.00-12274.22%
ADM191122P000360002019-10-23 8:55AM EST36.000.200.000.530.00-48264.06%
ADM191122P000365002019-10-23 8:36AM EST36.500.260.000.590.00-815255.86%
ADM191122P000370002019-11-04 9:32AM EST37.000.050.000.330.00-116204.69%
ADM191122P000375002019-11-01 10:53AM EST37.500.090.000.530.00-116217.19%
ADM191122P000380002019-11-01 12:55PM EST38.000.100.000.340.00-1535177.34%
ADM191122P000385002019-11-11 11:47AM EST38.500.040.000.020.00-1193.75%
ADM191122P000390002019-10-31 9:04AM EST39.000.300.000.080.00-16106.25%
ADM191122P000395002019-11-13 10:29AM EST39.500.050.000.020.00-55175.00%
ADM191122P000400002019-11-21 3:54PM EST40.000.010.000.020.00-41764.06%
ADM191122P000405002019-11-20 12:13PM EST40.500.010.000.030.00-1557.81%
ADM191122P000410002019-11-21 3:56PM EST41.000.010.000.080.00-1625458.59%
ADM191122P000415002019-11-20 10:03AM EST41.500.030.000.060.00-15751.17%
ADM191122P000420002019-11-20 11:45AM EST42.000.050.000.040.00-295832.81%
ADM191122P000425002019-11-22 10:23AM EST42.500.020.000.03-0.30-93.75%107916.80%
ADM191122P000430002019-11-22 10:21AM EST43.000.400.130.17-0.01-2.44%126511.33%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità