U.S. markets open in 3 hours 13 minutes
F S&P 500
5,292.75 -32.00 (-0.60%) F Dow Jones
38,719.00 -225.00 (-0.58%) F Nasdaq
18,823.50 -117.00 (-0.62%) E-mini Russell 2000 Index Futur
2,050.90 -22.30 (-1.08%) Petróleo
80.61 +0.78 (+0.98%) Oro
2,345.20 -11.30 (-0.48%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531C00048000 | 2024-05-24 2:39PM EDT | 48.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240531C00055000 | 2024-05-24 11:57AM EDT | 55.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240531C00056000 | 2024-05-16 2:15PM EDT | 56.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240531C00057000 | 2024-05-01 10:04AM EDT | 57.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240531C00058000 | 2024-05-23 2:36PM EDT | 58.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240531C00059000 | 2024-05-28 3:56PM EDT | 59.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240531C00060000 | 2024-05-28 3:45PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADM240531C00061000 | 2024-05-28 3:53PM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.78% |
| ADM240531C00062000 | 2024-05-28 3:56PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| ADM240531C00063000 | 2024-05-28 3:44PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ADM240531C00064000 | 2024-05-28 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADM240531C00065000 | 2024-05-24 11:57AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240531C00066000 | 2024-05-20 1:15PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADM240531C00067000 | 2024-05-17 3:06PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADM240531C00068000 | 2024-05-22 11:06AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240531C00069000 | 2024-05-21 3:34PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240531C00070000 | 2024-05-20 12:08PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADM240531C00071000 | 2024-04-29 11:54AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADM240531C00072000 | 2024-05-20 9:44AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADM240531C00073000 | 2024-05-16 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ADM240531C00074000 | 2024-05-16 9:31AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADM240531C00075000 | 2024-05-17 9:44AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531P00049000 | 2024-05-15 10:00AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADM240531P00050000 | 2024-05-24 10:51AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240531P00051000 | 2024-05-28 12:25PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240531P00052000 | 2024-04-29 11:35AM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADM240531P00053000 | 2024-05-01 2:08PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADM240531P00054000 | 2024-05-21 9:41AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ADM240531P00055000 | 2024-05-24 3:37PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240531P00056000 | 2024-05-20 1:51PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240531P00057000 | 2024-05-28 10:05AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240531P00058000 | 2024-05-28 3:44PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ADM240531P00059000 | 2024-05-28 2:15PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADM240531P00060000 | 2024-05-28 3:53PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| ADM240531P00061000 | 2024-05-28 3:58PM EDT | 61.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| ADM240531P00062000 | 2024-05-28 1:58PM EDT | 62.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ADM240531P00063000 | 2024-05-28 3:02PM EDT | 63.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADM240531P00064000 | 2024-05-24 1:05PM EDT | 64.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240531P00065000 | 2024-05-24 9:43AM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.