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:
Golpe:55.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00055000 | 2024-05-10 3:10PM EDT | 2024-05-10 | 7.60 | 6.70 | 9.80 | +3.30 | +76.74% | 3 | 3 | 197.27% |
| ADM240517C00055000 | 2024-05-06 12:22PM EDT | 2024-05-17 | 7.60 | 7.80 | 8.10 | +3.43 | +82.25% | 3 | 682 | 57.62% |
| ADM240531C00055000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 3.80 | 6.10 | 8.70 | 0.00 | - | 1 | 4 | 56.79% |
| ADM240607C00055000 | 2024-05-03 2:01PM EDT | 2024-06-07 | 4.35 | 7.30 | 9.80 | 0.00 | - | 3 | 3 | 72.41% |
| ADM240621C00055000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 7.90 | 6.00 | 8.20 | +0.70 | +9.72% | 13 | 2,739 | 28.52% |
| ADM240719C00055000 | 2024-05-06 12:22PM EDT | 2024-07-19 | 5.12 | 6.70 | 10.40 | 0.00 | - | 9 | 184 | 53.35% |
| ADM240920C00055000 | 2024-05-10 12:33PM EDT | 2024-09-20 | 8.55 | 8.90 | 11.20 | +2.45 | +40.16% | 11 | 945 | 45.36% |
| ADM241220C00055000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 7.40 | 8.80 | 10.40 | 0.00 | - | 2 | 57 | 29.96% |
| ADM250117C00055000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 10.13 | 9.60 | 10.40 | +0.53 | +5.52% | 37 | 1,601 | 28.25% |
| ADM260116C00055000 | 2024-05-10 12:28PM EDT | 2026-01-16 | 12.60 | 13.10 | 13.50 | +2.10 | +20.00% | 3 | 1,239 | 29.46% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00055000 | 2024-05-06 11:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 123.44% |
| ADM240517P00055000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 757 | 48.83% |
| ADM240524P00055000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 0.24 | 0.05 | 0.20 | 0.00 | - | 2 | 26 | 47.27% |
| ADM240531P00055000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 36 | 33.50% |
| ADM240607P00055000 | 2024-05-06 11:52AM EDT | 2024-06-07 | 0.30 | 0.05 | 0.20 | 0.00 | - | 19 | 16 | 33.99% |
| ADM240621P00055000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 13 | 3,935 | 26.07% |
| ADM240719P00055000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 0.32 | 0.25 | 0.35 | -0.08 | -20.00% | 36 | 1,820 | 25.15% |
| ADM240920P00055000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 0.95 | 0.80 | 0.95 | -0.05 | -5.00% | 18 | 6,507 | 25.49% |
| ADM241220P00055000 | 2024-05-10 12:21PM EDT | 2024-12-20 | 1.80 | 1.60 | 1.75 | -0.03 | -1.64% | 3 | 81 | 25.54% |
| ADM250117P00055000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 1.95 | 1.75 | 1.90 | -0.05 | -2.50% | 6 | 1,464 | 25.04% |
| ADM260116P00055000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 4.90 | 4.10 | 4.60 | 0.00 | - | 3 | 498 | 26.20% |
© 2024 Yahoo. Todos los derechos reservados.