ADM - Archer-Daniels-Midland Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADM200228C000400002020-02-11 3:00PM EST40.006.032.584.200.00-3070.70%
ADM200228C000410002020-02-03 12:00AM EST41.004.002.783.200.00--057.62%
ADM200228C000425002020-02-19 1:05PM EST42.501.841.361.570.00-5029.00%
ADM200228C000430002020-02-03 9:39AM EST43.002.130.991.160.00-3027.34%
ADM200228C000440002020-02-21 3:39PM EST44.000.400.420.44-0.21-34.43%75021.68%
ADM200228C000445002020-02-21 12:47PM EST44.500.250.200.25-0.04-13.79%6021.78%
ADM200228C000450002020-02-20 10:14AM EST45.000.180.080.120.00-3021.29%
ADM200228C000455002020-02-20 10:48AM EST45.500.080.030.060.00-13021.88%
ADM200228C000460002020-02-19 12:33PM EST46.000.050.000.000.00-7012.50%
ADM200228C000465002020-02-19 1:17PM EST46.500.030.020.000.00-1012.50%
ADM200228C000470002020-02-14 3:41PM EST47.000.050.000.000.00-33012.50%
ADM200228C000475002020-02-10 12:00PM EST47.500.050.000.000.00-1012.50%
ADM200228C000480002020-02-10 12:05AM EST48.000.060.000.000.00--012.50%
ADM200228C000535002020-02-19 9:57AM EST53.500.01-0.110.00--091.80%
Opzioni Putper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADM200228P000370002020-02-19 10:57AM EST37.000.010.010.130.00--077.73%
ADM200228P000375002020-02-19 10:57AM EST37.500.01-0.130.00--082.81%
ADM200228P000380002020-02-06 2:48PM EST38.000.040.000.130.00-5066.41%
ADM200228P000385002020-02-10 12:05AM EST38.500.130.000.130.00--061.72%
ADM200228P000400002020-02-06 2:48PM EST40.000.070.000.000.00-5025.00%
ADM200228P000410002020-01-22 10:23AM EST41.000.230.000.000.00--012.50%
ADM200228P000415002020-02-12 11:16AM EST41.500.030.040.070.00-1,850032.23%
ADM200228P000425002020-02-21 10:29AM EST42.500.150.100.14+0.06+66.67%4026.95%
ADM200228P000430002020-02-21 3:53PM EST43.000.200.170.19+0.02+11.11%12023.44%
ADM200228P000435002020-02-21 9:45AM EST43.500.350.300.32+0.02+6.06%6022.17%
ADM200228P000440002020-02-21 1:45PM EST44.000.480.500.53+0.03+6.67%27021.29%
ADM200228P000445002020-02-21 11:55AM EST44.500.790.580.86+0.19+31.67%5022.27%
ADM200228P000450002020-02-19 1:23PM EST45.001.071.041.260.00-5023.83%
ADM200228P000455002020-02-13 9:47AM EST45.500.661.491.900.00-5038.38%
ADM200228P000460002020-02-12 10:39AM EST46.000.631.942.350.00-6041.50%
ADM200228P000470002020-02-18 10:02AM EST47.002.552.424.300.00-3053.32%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità