Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00065000 | 2024-05-07 10:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 36.33% |
| ADM240517C00065000 | 2024-05-09 10:58AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 2,102 | 16.99% |
| ADM240524C00065000 | 2024-05-09 10:41AM EDT | 2024-05-24 | 0.16 | 0.10 | 0.25 | +0.01 | +6.67% | 3 | 50 | 20.31% |
| ADM240531C00065000 | 2024-05-08 12:23PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.40 | 0.00 | - | 7 | 16 | 20.34% |
| ADM240607C00065000 | 2024-05-09 2:13PM EDT | 2024-06-07 | 0.36 | 0.35 | 0.50 | +0.30 | +500.00% | 2 | 5 | 19.63% |
| ADM240614C00065000 | 2024-05-08 3:08PM EDT | 2024-06-14 | 0.48 | 0.35 | 1.60 | +0.48 | - | - | 26 | 33.23% |
| ADM240621C00065000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.75 | 0.00 | - | 31 | 5,335 | 19.70% |
| ADM240719C00065000 | 2024-05-09 2:47PM EDT | 2024-07-19 | 1.15 | 1.20 | 1.35 | -0.05 | -4.17% | 25 | 1,818 | 21.41% |
| ADM240920C00065000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 2.35 | 2.35 | 2.55 | +0.03 | +1.29% | 155 | 3,573 | 23.88% |
| ADM241220C00065000 | 2024-05-07 3:33PM EDT | 2024-12-20 | 3.42 | 3.70 | 4.20 | 0.00 | - | 90 | 846 | 26.96% |
| ADM250117C00065000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 4.00 | 4.10 | 4.30 | -0.10 | -2.44% | 10 | 1,196 | 25.92% |
| ADM260116C00065000 | 2024-05-08 11:53AM EDT | 2026-01-16 | 7.70 | 7.70 | 8.70 | 0.00 | - | 26 | 217 | 30.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00065000 | 2024-05-09 9:30AM EDT | 2024-05-10 | 2.80 | 0.90 | 4.30 | -0.30 | -9.68% | 12 | 26 | 150.98% |
| ADM240517P00065000 | 2024-05-03 12:20PM EDT | 2024-05-17 | 6.45 | 2.50 | 4.90 | 0.00 | - | 7 | 1,198 | 54.79% |
| ADM240531P00065000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 5.50 | 1.65 | 4.70 | 0.00 | - | 2 | 4 | 51.15% |
| ADM240621P00065000 | 2024-05-09 9:56AM EDT | 2024-06-21 | 3.50 | 2.80 | 3.60 | -0.50 | -12.50% | 1 | 1,016 | 23.51% |
| ADM240719P00065000 | 2024-04-24 12:03PM EDT | 2024-07-19 | 5.10 | 2.60 | 4.40 | 0.00 | - | 4 | 122 | 26.10% |
| ADM240920P00065000 | 2024-05-09 2:30PM EDT | 2024-09-20 | 5.00 | 4.60 | 5.50 | -0.20 | -3.85% | 21 | 817 | 26.51% |
| ADM241220P00065000 | 2024-04-23 10:45AM EDT | 2024-12-20 | 6.70 | 5.60 | 6.30 | 0.00 | - | 1 | 772 | 24.62% |
| ADM250117P00065000 | 2024-05-09 11:17AM EDT | 2025-01-17 | 6.20 | 5.90 | 6.20 | -1.65 | -21.02% | 10 | 722 | 22.74% |
| ADM260116P00065000 | 2024-04-30 9:39AM EDT | 2026-01-16 | 11.00 | 7.00 | 9.20 | 0.00 | - | 1 | 64 | 23.87% |
© 2024 Yahoo. Todos los derechos reservados.