Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628C00055000 | 2024-05-14 1:58PM EDT | 55.00 | 6.60 | 6.20 | 9.70 | 0.00 | - | - | 3 | 81.05% |
| ADM240628C00057000 | 2024-05-28 1:32PM EDT | 57.00 | 4.38 | 3.90 | 7.80 | 0.00 | - | 1 | 1 | 70.75% |
| ADM240628C00058000 | 2024-05-15 9:30AM EDT | 58.00 | 4.08 | 3.30 | 6.60 | 0.00 | - | - | 1 | 61.21% |
| ADM240628C00060000 | 2024-05-31 1:15PM EDT | 60.00 | 3.15 | 3.20 | 3.70 | +1.20 | +61.54% | 2 | 28 | 34.25% |
| ADM240628C00061000 | 2024-05-29 12:48PM EDT | 61.00 | 1.43 | 2.50 | 4.20 | 0.00 | - | 1 | 10 | 51.29% |
| ADM240628C00062000 | 2024-05-31 2:48PM EDT | 62.00 | 1.83 | 1.85 | 2.80 | +0.91 | +98.91% | 42 | 31 | 38.14% |
| ADM240628C00063000 | 2024-05-31 3:18PM EDT | 63.00 | 1.27 | 1.35 | 2.10 | +0.62 | +95.38% | 4 | 29 | 34.82% |
| ADM240628C00064000 | 2024-05-31 3:18PM EDT | 64.00 | 0.91 | 0.90 | 1.70 | +0.39 | +75.00% | 20 | 36 | 35.01% |
| ADM240628C00065000 | 2024-05-31 3:03PM EDT | 65.00 | 0.58 | 0.60 | 0.75 | +0.22 | +61.11% | 152 | 32 | 25.15% |
| ADM240628C00066000 | 2024-05-30 1:09PM EDT | 66.00 | 0.19 | 0.40 | 1.15 | 0.00 | - | 47 | 54 | 36.52% |
| ADM240628C00067000 | 2024-05-31 11:25AM EDT | 67.00 | 0.20 | 0.25 | 0.40 | +0.05 | +33.33% | 5 | 6 | 26.37% |
| ADM240628C00068000 | 2024-05-30 1:59PM EDT | 68.00 | 0.05 | 0.15 | 0.20 | 0.00 | - | 10 | 6 | 24.32% |
| ADM240628C00069000 | 2024-05-30 11:37AM EDT | 69.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 8 | 2 | 28.91% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628P00053000 | 2024-05-20 1:12PM EDT | 53.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | - | 1 | 43.16% |
| ADM240628P00054000 | 2024-05-22 1:37PM EDT | 54.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 8 | 15 | 37.21% |
| ADM240628P00055000 | 2024-05-28 10:45AM EDT | 55.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 33.55% |
| ADM240628P00056000 | 2024-05-24 3:49PM EDT | 56.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 5 | 9 | 29.88% |
| ADM240628P00057000 | 2024-05-30 12:17PM EDT | 57.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 25 | 39 | 27.78% |
| ADM240628P00058000 | 2024-05-31 2:24PM EDT | 58.00 | 0.36 | 0.25 | 0.35 | -0.41 | -53.25% | 6 | 33 | 26.61% |
| ADM240628P00059000 | 2024-05-31 3:43PM EDT | 59.00 | 0.50 | 0.20 | 0.85 | -0.61 | -54.95% | 17 | 42 | 32.57% |
| ADM240628P00060000 | 2024-05-31 3:40PM EDT | 60.00 | 0.75 | 0.05 | 0.70 | -0.65 | -46.43% | 10 | 29 | 24.68% |
| ADM240628P00061000 | 2024-05-31 3:41PM EDT | 61.00 | 1.05 | 0.45 | 1.15 | -0.72 | -40.68% | 26 | 6 | 26.56% |
| ADM240628P00062000 | 2024-05-31 3:59PM EDT | 62.00 | 1.30 | 0.60 | 1.35 | -0.51 | -28.18% | 18 | 14 | 23.12% |
| ADM240628P00063000 | 2024-05-29 9:50AM EDT | 63.00 | 3.20 | 0.05 | 1.85 | 0.00 | - | 1 | 9 | 22.85% |
| ADM240628P00064000 | 2024-05-22 1:12PM EDT | 64.00 | 2.70 | 1.35 | 2.45 | 0.00 | - | - | 5 | 22.56% |
© 2024 Yahoo. Todos los derechos reservados.