Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 +0,0007 (+0,06%) Petróleo Brent
82,73 -0,06 (-0,07%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.729,07 +202,01 (+0,36%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00042500 | 2024-03-06 1:26PM EDT | 42.50 | 12.60 | 19.60 | 22.70 | 0.00 | - | 15 | 15 | 232.62% |
| ADM240517C00045000 | 2024-03-12 9:35AM EDT | 45.00 | 13.05 | 16.40 | 19.60 | 0.00 | - | 10 | 6 | 109.38% |
| ADM240517C00047500 | 2024-03-11 11:06AM EDT | 47.50 | 8.60 | 14.60 | 17.90 | 0.00 | - | 3 | 58 | 187.11% |
| ADM240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 12.45 | 12.40 | 13.10 | +3.88 | +45.27% | 10 | 208 | 102.93% |
| ADM240517C00052500 | 2024-04-24 10:12AM EDT | 52.50 | 8.50 | 10.20 | 12.00 | 0.00 | - | 36 | 284 | 127.05% |
| ADM240517C00055000 | 2024-05-01 9:58AM EDT | 55.00 | 7.60 | 7.80 | 8.10 | +3.00 | +65.22% | 3 | 682 | 66.60% |
| ADM240517C00057000 | 2024-05-02 10:07AM EDT | 57.00 | 2.20 | 4.70 | 7.30 | 0.00 | - | - | 53 | 115.33% |
| ADM240517C00057500 | 2024-05-03 12:39PM EDT | 57.50 | 5.00 | 5.10 | 6.10 | +3.12 | +165.96% | 3 | 520 | 79.30% |
| ADM240517C00058000 | 2024-05-03 10:21AM EDT | 58.00 | 4.40 | 4.70 | 7.00 | +2.75 | +166.67% | 10 | 99 | 85.64% |
| ADM240517C00059000 | 2024-05-06 10:27AM EDT | 59.00 | 3.15 | 3.80 | 6.00 | +2.10 | +200.00% | 2 | 197 | 77.15% |
| ADM240517C00060000 | 2024-05-06 10:19AM EDT | 60.00 | 2.80 | 2.20 | 3.10 | +2.25 | +409.09% | 22 | 1,533 | 30.18% |
| ADM240517C00061000 | 2024-05-06 10:10AM EDT | 61.00 | 1.70 | 1.90 | 3.30 | +1.45 | +580.00% | 45 | 552 | 68.36% |
| ADM240517C00062000 | 2024-05-06 10:04AM EDT | 62.00 | 0.70 | 1.00 | 1.40 | +0.58 | +483.33% | 34 | 417 | 25.59% |
| ADM240517C00062500 | 2024-05-06 10:16AM EDT | 62.50 | 0.54 | 0.65 | 0.80 | +0.44 | +440.00% | 127 | 3,392 | 16.36% |
| ADM240517C00063000 | 2024-05-06 9:42AM EDT | 63.00 | 0.29 | 0.35 | 0.50 | +0.14 | +93.33% | 77 | 289 | 15.82% |
| ADM240517C00064000 | 2024-05-03 10:58AM EDT | 64.00 | 0.09 | 0.10 | 0.30 | +0.04 | +80.00% | 15 | 96 | 21.39% |
| ADM240517C00065000 | 2024-05-06 10:04AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 2,103 | 20.90% |
| ADM240517C00066000 | 2024-04-29 10:18AM EDT | 66.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 95 | 27.74% |
| ADM240517C00067000 | 2024-05-03 3:38PM EDT | 67.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 33.99% |
| ADM240517C00067500 | 2024-04-30 3:33PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 886 | 32.03% |
| ADM240517C00068000 | 2024-05-03 1:02PM EDT | 68.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 40.04% |
| ADM240517C00069000 | 2024-04-23 12:49PM EDT | 69.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 39.84% |
| ADM240517C00070000 | 2024-05-06 9:46AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 2,514 | 44.92% |
| ADM240517C00071000 | 2024-04-22 1:30PM EDT | 71.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 5 | 61.72% |
| ADM240517C00072500 | 2024-04-19 12:09PM EDT | 72.50 | 0.12 | 0.00 | 0.35 | 0.00 | - | 4 | 109 | 72.27% |
| ADM240517C00073000 | 2024-04-22 10:51AM EDT | 73.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | - | 1 | 106.06% |
| ADM240517C00075000 | 2024-04-30 9:32AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 972 | 61.33% |
| ADM240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 225 | 80.47% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00035000 | 2024-03-27 12:05PM EDT | 35.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 3 | 232.03% |
| ADM240517P00037500 | 2024-03-15 10:56AM EDT | 37.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 3 | 200.00% |
| ADM240517P00040000 | 2024-04-11 9:37AM EDT | 40.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 294.92% |
| ADM240517P00042500 | 2024-03-04 1:59PM EDT | 42.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 129.69% |
| ADM240517P00045000 | 2024-04-26 1:25PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 112.50% |
| ADM240517P00047500 | 2024-04-18 2:34PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 96.09% |
| ADM240517P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 283 | 80.47% |
| ADM240517P00052000 | 2024-05-03 3:37PM EDT | 52.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 75.78% |
| ADM240517P00052500 | 2024-05-06 10:25AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 359 | 72.27% |
| ADM240517P00053000 | 2024-04-29 3:00PM EDT | 53.00 | 0.05 | 0.00 | 1.30 | -0.03 | -37.50% | 1 | 2 | 124.12% |
| ADM240517P00054000 | 2024-05-02 12:06PM EDT | 54.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 12 | 14 | 114.55% |
| ADM240517P00055000 | 2024-05-06 9:39AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 757 | 50.39% |
| ADM240517P00056000 | 2024-05-03 1:50PM EDT | 56.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 2 | 106 | 50.00% |
| ADM240517P00057000 | 2024-05-03 2:13PM EDT | 57.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 2 | 101 | 50.20% |
| ADM240517P00057500 | 2024-05-06 10:23AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | -0.43 | -93.48% | 10 | 1,538 | 40.63% |
| ADM240517P00058000 | 2024-05-06 9:37AM EDT | 58.00 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 2 | 380 | 43.16% |
| ADM240517P00059000 | 2024-05-06 10:24AM EDT | 59.00 | 0.05 | 0.00 | 0.60 | -1.00 | -95.24% | 1 | 395 | 63.77% |
| ADM240517P00060000 | 2024-05-06 10:25AM EDT | 60.00 | 0.09 | 0.05 | 0.10 | -1.61 | -94.71% | 35 | 1,593 | 28.71% |
| ADM240517P00061000 | 2024-05-02 2:57PM EDT | 61.00 | 0.15 | 0.05 | 0.30 | -2.19 | -93.59% | 65 | 546 | 31.25% |
| ADM240517P00062000 | 2024-05-03 9:30AM EDT | 62.00 | 0.34 | 0.35 | 0.40 | -3.01 | -89.85% | 338 | 384 | 24.90% |
| ADM240517P00062500 | 2024-05-03 3:12PM EDT | 62.50 | 0.56 | 0.55 | 0.70 | -3.39 | -85.82% | 751 | 3,111 | 28.66% |
| ADM240517P00063000 | 2024-04-30 2:07PM EDT | 63.00 | 0.81 | 0.80 | 0.95 | -3.69 | -82.00% | 1,714 | 229 | 29.20% |
| ADM240517P00064000 | 2024-05-03 9:43AM EDT | 64.00 | 1.60 | 1.50 | 1.90 | -3.28 | -67.21% | 193 | 117 | 40.92% |
| ADM240517P00065000 | 2024-05-03 12:20PM EDT | 65.00 | 2.60 | 2.15 | 4.60 | -3.85 | -59.69% | 57 | 1,198 | 67.87% |
| ADM240517P00066000 | 2024-04-23 10:50AM EDT | 66.00 | 4.90 | 2.85 | 5.00 | 0.00 | - | - | 3 | 62.89% |
| ADM240517P00067500 | 2024-04-30 9:56AM EDT | 67.50 | 9.80 | 4.80 | 6.80 | 0.00 | - | 3 | 208 | 90.48% |
| ADM240517P00070000 | 2024-05-08 1:20PM EDT | 70.00 | 8.16 | 7.30 | 9.00 | -0.41 | -4.78% | 5 | 129 | 106.15% |
| ADM240517P00072500 | 2024-04-05 11:44AM EDT | 72.50 | 9.30 | 12.10 | 14.60 | 0.00 | - | 3 | 2 | 222.46% |
| ADM240517P00080000 | 2024-04-30 12:53PM EDT | 80.00 | 21.40 | 15.80 | 18.90 | 0.00 | - | 200 | 0 | 124.32% |
© 2024 Yahoo. Todos los derechos reservados.