ADM - Archer-Daniels-Midland Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADM190621C000310002019-06-10 12:12AM EDT31.0010.809.7010.150.00-10145.31%
ADM190621C000340002019-06-10 12:12AM EDT34.0010.456.857.050.00-11108.40%
ADM190621C000350002019-06-04 3:36PM EDT35.004.680.000.000.00-1000.00%
ADM190621C000360002019-06-07 11:04AM EDT36.008.704.905.000.00-10081.05%
ADM190621C000370002019-05-28 3:50PM EDT37.002.020.000.000.00-100.00%
ADM190621C000380002019-06-12 1:34PM EDT38.002.750.000.000.00-300.00%
ADM190621C000390002019-06-13 9:54AM EDT39.002.090.000.000.00-400.00%
ADM190621C000400002019-06-13 3:51PM EDT40.001.020.000.000.00-1200.00%
ADM190621C000410002019-06-14 3:55PM EDT41.000.340.000.000.00-2201.56%
ADM190621C000420002019-06-13 11:28AM EDT42.000.110.000.000.00-106.25%
ADM190621C000430002019-06-14 10:07AM EDT43.000.030.000.000.00-92012.50%
ADM190621C000440002019-06-13 2:44PM EDT44.000.020.000.000.00-5012.50%
ADM190621C000450002019-06-11 2:24PM EDT45.000.010.000.000.00-2025.00%
ADM190621C000460002019-06-14 2:18PM EDT46.000.010.000.000.00-1025.00%
ADM190621C000470002019-06-14 11:44AM EDT47.000.010.000.000.00-1025.00%
ADM190621C000480002019-06-13 10:45AM EDT48.000.010.000.000.00-1025.00%
ADM190621C000490002019-06-07 11:04AM EDT49.000.030.000.020.00-2013365.63%
ADM190621C000500002019-05-21 9:57AM EDT50.000.020.000.000.00-1050.00%
ADM190621C000525002019-05-24 9:54AM EDT52.500.010.000.020.00-115987.50%
ADM190621C000550002019-06-07 11:04AM EDT55.000.020.000.020.00-108100.00%
ADM190621C000575002019-06-10 12:12AM EDT57.500.010.000.020.00-629112.50%
ADM190621C000600002019-06-10 12:12AM EDT60.000.010.000.020.00-632125.00%
Opzioni Putper21 giugno 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADM190621P000280002019-05-28 1:41PM EDT28.000.010.000.000.00-1050.00%
ADM190621P000290002019-06-10 12:12AM EDT29.000.050.000.020.00-1634118.75%
ADM190621P000300002019-06-07 11:05AM EDT30.000.040.000.020.00-1036106.25%
ADM190621P000310002019-06-07 11:05AM EDT31.000.030.010.020.00-22101.56%
ADM190621P000320002019-05-20 2:30PM EDT32.000.040.000.000.00-1050.00%
ADM190621P000330002019-06-07 11:05AM EDT33.000.050.000.020.00-1,0001,18976.56%
ADM190621P000340002019-06-07 11:05AM EDT34.000.060.050.020.00-310580.47%
ADM190621P000350002019-05-30 12:07PM EDT35.000.110.000.000.00-3025.00%
ADM190621P000360002019-06-13 10:02AM EDT36.000.010.000.000.00-1025.00%
ADM190621P000370002019-06-11 9:50AM EDT37.000.060.000.000.00-30025.00%
ADM190621P000380002019-06-14 1:17PM EDT38.000.030.000.000.00-10012.50%
ADM190621P000390002019-06-14 1:17PM EDT39.000.070.000.000.00-25012.50%
ADM190621P000400002019-06-14 3:41PM EDT40.000.120.000.000.00-6706.25%
ADM190621P000410002019-06-13 3:53PM EDT41.000.530.000.000.00-200.00%
ADM190621P000420002019-06-14 12:09PM EDT42.001.300.000.000.00-1400.00%
ADM190621P000430002019-06-11 10:07AM EDT43.002.930.000.000.00-400.00%
ADM190621P000440002019-06-13 12:43PM EDT44.003.000.000.000.00-100.00%
ADM190621P000450002019-06-13 11:20AM EDT45.004.100.000.000.00-100.00%
ADM190621P000460002019-06-04 1:34PM EDT46.006.550.000.000.00-600.00%
ADM190621P000470002019-05-20 10:43AM EDT47.006.410.000.000.00-200.00%
ADM190621P000480002019-06-07 11:05AM EDT48.005.556.907.250.00-1072.66%
ADM190621P000490002019-06-10 12:12AM EDT49.008.877.908.300.00-04792.58%
ADM190621P000500002019-06-07 11:05AM EDT50.007.268.909.300.00-31100.39%
ADM190621P000525002019-05-15 10:06AM EDT52.5011.7611.3011.900.00-913138.28%
ADM190621P000650002019-06-07 11:19AM EDT65.0022.6023.8524.350.00--12209.77%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità