Italia markets open in 25 minutes

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
42,93+0,10 (+0,23%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADM200807C000370002020-07-20 12:08AM EDT37.004.220.000.000.00--00.00%
ADM200807C000375002020-07-09 12:31PM EDT37.501.600.000.000.00-300.00%
ADM200807C000380002020-07-07 9:52AM EDT38.002.270.000.000.00--00.00%
ADM200807C000390002020-08-03 11:50AM EDT39.004.050.000.000.00-1000.00%
ADM200807C000395002020-07-27 9:55AM EDT39.502.270.000.000.00-100.00%
ADM200807C000400002020-07-31 3:50PM EDT40.002.690.000.000.00-1000.00%
ADM200807C000405002020-08-03 10:19AM EDT40.502.820.000.000.00-100.00%
ADM200807C000410002020-08-03 9:32AM EDT41.001.910.000.000.00-100.00%
ADM200807C000415002020-07-30 9:47AM EDT41.501.920.000.000.00-100.00%
ADM200807C000420002020-08-03 12:44PM EDT42.001.150.000.000.00-100.00%
ADM200807C000425002020-08-03 9:33AM EDT42.500.750.000.000.00-1000.00%
ADM200807C000430002020-08-03 1:29PM EDT43.000.590.000.000.00-6800.78%
ADM200807C000435002020-08-03 3:04PM EDT43.500.280.000.000.00-5603.13%
ADM200807C000440002020-08-03 11:25AM EDT44.000.180.000.000.00-2106.25%
ADM200807C000445002020-08-03 1:15PM EDT44.500.080.000.000.00-2012.50%
ADM200807C000450002020-08-03 9:30AM EDT45.000.050.000.000.00-2012.50%
ADM200807C000455002020-07-15 12:02PM EDT45.500.100.000.000.00-2012.50%
ADM200807C000470002020-07-31 11:00AM EDT47.000.050.000.000.00-1025.00%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ADM200807P000335002020-07-09 3:03PM EDT33.500.300.000.000.00-8050.00%
ADM200807P000340002020-07-30 12:09PM EDT34.000.010.000.000.00-700050.00%
ADM200807P000350002020-07-15 3:24PM EDT35.000.150.000.000.00-22050.00%
ADM200807P000355002020-08-03 12:30PM EDT35.500.050.000.000.00-1050.00%
ADM200807P000360002020-07-15 11:52AM EDT36.000.250.000.000.00-2050.00%
ADM200807P000365002020-07-31 9:30AM EDT36.500.060.000.000.00-1050.00%
ADM200807P000370002020-07-22 1:55PM EDT37.000.200.000.000.00-1025.00%
ADM200807P000375002020-07-30 9:37AM EDT37.500.050.000.000.00-1025.00%
ADM200807P000380002020-08-03 12:00PM EDT38.000.050.000.000.00-4025.00%
ADM200807P000385002020-07-29 2:52PM EDT38.500.050.000.000.00-6025.00%
ADM200807P000390002020-07-27 1:58PM EDT39.000.200.000.000.00-1025.00%
ADM200807P000395002020-07-31 12:25PM EDT39.500.050.000.000.00-11025.00%
ADM200807P000400002020-07-31 12:14PM EDT40.000.100.000.000.00-4012.50%
ADM200807P000405002020-07-31 2:10PM EDT40.500.150.000.000.00-6012.50%
ADM200807P000410002020-08-03 12:53PM EDT41.000.050.000.000.00-44012.50%
ADM200807P000415002020-08-03 12:36PM EDT41.500.100.000.000.00-432012.50%
ADM200807P000420002020-08-03 11:15AM EDT42.000.150.000.000.00-4906.25%
ADM200807P000425002020-08-03 1:26PM EDT42.500.250.000.000.00-503.13%
ADM200807P000430002020-08-03 12:16PM EDT43.000.450.000.000.00-3900.00%
ADM200807P000460002020-07-28 2:02PM EDT46.003.200.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità