Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.276,70 +4.467,55 (+8,15%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00052000 | 2024-04-25 10:49AM EDT | 52.00 | 8.90 | 5.60 | 7.40 | 0.00 | - | - | 2 | 70.12% |
| ADM240510C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.63 | 5.30 | 6.40 | 0.00 | - | - | 1 | 62.21% |
| ADM240510C00055000 | 2024-05-03 3:00PM EDT | 55.00 | 4.10 | 2.40 | 4.40 | -1.65 | -28.70% | 3 | 1 | 46.19% |
| ADM240510C00057000 | 2024-05-02 11:12AM EDT | 57.00 | 2.23 | 1.85 | 2.45 | 0.00 | - | 6 | 7 | 31.74% |
| ADM240510C00058000 | 2024-05-03 3:59PM EDT | 58.00 | 1.46 | 1.40 | 1.55 | +0.02 | +1.39% | 110 | 20 | 25.88% |
| ADM240510C00059000 | 2024-05-03 3:53PM EDT | 59.00 | 0.80 | 0.80 | 0.85 | -0.17 | -17.53% | 375 | 239 | 23.34% |
| ADM240510C00060000 | 2024-05-03 3:40PM EDT | 60.00 | 0.38 | 0.30 | 0.40 | -0.20 | -34.48% | 83 | 525 | 22.56% |
| ADM240510C00061000 | 2024-05-03 3:00PM EDT | 61.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 104 | 183 | 24.22% |
| ADM240510C00062000 | 2024-05-03 11:34AM EDT | 62.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 206 | 29.20% |
| ADM240510C00063000 | 2024-05-03 11:04AM EDT | 63.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 66 | 32.32% |
| ADM240510C00064000 | 2024-05-02 11:26AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 33.20% |
| ADM240510C00065000 | 2024-05-01 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 38.28% |
| ADM240510C00066000 | 2024-05-02 3:46PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,679 | 43.16% |
| ADM240510C00067000 | 2024-05-01 10:43AM EDT | 67.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 263 | 61.72% |
| ADM240510C00068000 | 2024-04-29 2:07PM EDT | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 175 | 197 | 52.73% |
| ADM240510C00069000 | 2024-04-23 10:46AM EDT | 69.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 103 | 61.33% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 70.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 110.45% |
| ADM240510C00071000 | 2024-04-05 3:29PM EDT | 71.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 116.50% |
| ADM240510C00075000 | 2024-04-01 10:02AM EDT | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 95.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00054000 | 2024-04-30 10:37AM EDT | 54.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 114 | 38.09% |
| ADM240510P00055000 | 2024-04-30 2:06PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 31.64% |
| ADM240510P00056000 | 2024-05-03 3:49PM EDT | 56.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 40 | 60 | 29.69% |
| ADM240510P00057000 | 2024-05-03 2:24PM EDT | 57.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 27 | 84 | 25.39% |
| ADM240510P00058000 | 2024-05-03 3:49PM EDT | 58.00 | 0.22 | 0.20 | 0.30 | -0.10 | -31.25% | 7 | 161 | 22.95% |
| ADM240510P00059000 | 2024-05-03 3:26PM EDT | 59.00 | 0.60 | 0.55 | 0.60 | -0.05 | -7.69% | 46 | 119 | 20.90% |
| ADM240510P00060000 | 2024-05-03 3:38PM EDT | 60.00 | 1.09 | 1.10 | 1.20 | -0.01 | -0.91% | 49 | 136 | 21.53% |
| ADM240510P00061000 | 2024-05-03 2:57PM EDT | 61.00 | 2.07 | 1.85 | 2.85 | +0.22 | +11.89% | 110 | 166 | 53.91% |
| ADM240510P00062000 | 2024-05-03 3:26PM EDT | 62.00 | 2.93 | 2.75 | 2.95 | +0.58 | +24.68% | 8 | 20 | 27.34% |
| ADM240510P00063000 | 2024-05-02 12:39PM EDT | 63.00 | 4.05 | 3.70 | 5.70 | 0.00 | - | 3 | 34 | 68.07% |
| ADM240510P00064000 | 2024-04-30 10:31AM EDT | 64.00 | 5.60 | 2.85 | 6.10 | 0.00 | - | 2 | 9 | 91.41% |
| ADM240510P00065000 | 2024-05-02 9:37AM EDT | 65.00 | 6.45 | 5.70 | 7.30 | 0.00 | - | 1 | 25 | 76.27% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 6.25 | 10.70 | 12.50 | 0.00 | - | - | 0 | 115.23% |
© 2024 Yahoo. Tutti i diritti riservati.