Italia markets open in 7 hours 8 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0001 (+0,01%) Bitcoin EUR
62.043,54 -449,99 (-0,72%) CMC Crypto 200
1.429,14 +14,38 (+1,02%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00060000 | 2024-04-23 10:34AM EDT | 2024-04-26 | 2.05 | 1.85 | 2.00 | -0.80 | -28.07% | 5 | 121 | 31.84% |
| ADM240503C00060000 | 2024-04-22 10:24AM EDT | 2024-05-03 | 2.94 | 2.10 | 2.75 | 0.00 | - | 3 | 293 | 40.53% |
| ADM240510C00060000 | 2024-04-22 10:17AM EDT | 2024-05-10 | 3.05 | 2.20 | 4.10 | 0.00 | - | 1 | 5 | 57.96% |
| ADM240517C00060000 | 2024-04-23 1:33PM EDT | 2024-05-17 | 2.85 | 2.90 | 3.00 | -0.90 | -24.00% | 6 | 1,461 | 31.10% |
| ADM240524C00060000 | 2024-04-23 11:52AM EDT | 2024-05-24 | 3.00 | 2.45 | 4.60 | -0.43 | -12.54% | 13 | 13 | 50.59% |
| ADM240531C00060000 | 2024-04-19 2:32PM EDT | 2024-05-31 | 3.99 | 2.55 | 3.60 | 0.00 | - | 1 | 0 | 32.86% |
| ADM240621C00060000 | 2024-04-23 2:27PM EDT | 2024-06-21 | 3.40 | 3.50 | 3.60 | -0.80 | -19.05% | 11 | 4,370 | 26.49% |
| ADM240719C00060000 | 2024-04-23 1:58PM EDT | 2024-07-19 | 4.00 | 4.10 | 4.30 | -0.85 | -17.53% | 12 | 786 | 27.93% |
| ADM240920C00060000 | 2024-04-23 3:36PM EDT | 2024-09-20 | 5.30 | 5.10 | 5.30 | -0.51 | -8.78% | 8 | 1,636 | 27.84% |
| ADM241220C00060000 | 2024-04-23 2:12PM EDT | 2024-12-20 | 6.45 | 6.40 | 8.00 | -0.25 | -3.73% | 20 | 165 | 35.85% |
| ADM250117C00060000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 6.80 | 6.80 | 7.00 | -0.90 | -11.69% | 33 | 2,095 | 29.08% |
| ADM260116C00060000 | 2024-04-18 3:26PM EDT | 2026-01-16 | 10.37 | 10.10 | 10.90 | -0.03 | -0.29% | 10 | 286 | 31.38% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00060000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.10 | 0.10 | 0.15 | +0.03 | +42.86% | 19 | 217 | 28.13% |
| ADM240503P00060000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 67 | 158 | 37.65% |
| ADM240510P00060000 | 2024-04-22 1:58PM EDT | 2024-05-10 | 0.60 | 0.85 | 0.95 | 0.00 | - | 4 | 28 | 31.45% |
| ADM240517P00060000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 1.25 | 1.15 | 1.25 | +0.35 | +38.89% | 29 | 2,014 | 31.79% |
| ADM240524P00060000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 1.19 | 1.15 | 1.40 | 0.00 | - | 1 | 7 | 30.32% |
| ADM240531P00060000 | 2024-04-23 11:30AM EDT | 2024-05-31 | 1.49 | 0.60 | 1.60 | +0.40 | +36.70% | 11 | 37 | 30.10% |
| ADM240621P00060000 | 2024-04-22 1:26PM EDT | 2024-06-21 | 1.75 | 1.70 | 1.75 | +0.28 | +19.05% | 5 | 2,310 | 25.86% |
| ADM240719P00060000 | 2024-04-23 2:08PM EDT | 2024-07-19 | 2.20 | 2.10 | 2.20 | +0.25 | +12.82% | 8 | 1,267 | 25.27% |
| ADM240920P00060000 | 2024-04-22 3:22PM EDT | 2024-09-20 | 2.85 | 3.00 | 3.10 | 0.00 | - | 44 | 1,419 | 25.20% |
| ADM241220P00060000 | 2024-04-23 11:36AM EDT | 2024-12-20 | 4.14 | 4.00 | 4.20 | -0.56 | -11.91% | 1 | 39 | 25.56% |
| ADM250117P00060000 | 2024-04-23 1:36PM EDT | 2025-01-17 | 4.43 | 4.20 | 4.40 | -0.77 | -14.81% | 5 | 1,113 | 25.17% |
| ADM260116P00060000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 6.70 | 6.70 | 7.70 | 0.00 | - | 1 | 127 | 26.91% |
© 2024 Yahoo. Tutti i diritti riservati.