Mercados españoles abiertos en 4 hrs 33 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.932,11 +441,94 (+1,15%) Dólar/Euro
1,0893 +0,0019 (+0,17%) Petróleo Brent
78,73 +0,32 (+0,41%) Bitcoin EUR
65.397,68 +264,94 (+0,41%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240614C00058000 | 2024-06-03 9:30AM EDT | 58.00 | 4.40 | 2.10 | 3.40 | 0.00 | - | 3 | 9 | 35.99% |
| ADM240614C00059000 | 2024-06-03 10:12AM EDT | 59.00 | 3.78 | 2.35 | 2.50 | 0.00 | - | 2 | 6 | 31.64% |
| ADM240614C00060000 | 2024-06-05 2:58PM EDT | 60.00 | 1.35 | 1.60 | 1.70 | -1.15 | -46.00% | 51 | 57 | 28.52% |
| ADM240614C00061000 | 2024-06-05 1:08PM EDT | 61.00 | 0.95 | 0.95 | 1.05 | -0.94 | -49.74% | 37 | 76 | 26.51% |
| ADM240614C00062000 | 2024-06-05 3:52PM EDT | 62.00 | 0.52 | 0.50 | 0.60 | -0.68 | -56.67% | 52 | 250 | 25.88% |
| ADM240614C00063000 | 2024-06-05 3:19PM EDT | 63.00 | 0.25 | 0.25 | 0.35 | -0.40 | -61.54% | 57 | 249 | 26.86% |
| ADM240614C00064000 | 2024-06-05 1:23PM EDT | 64.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 23 | 155 | 27.93% |
| ADM240614C00065000 | 2024-06-04 10:16AM EDT | 65.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 3 | 272 | 31.25% |
| ADM240614C00066000 | 2024-06-04 11:01AM EDT | 66.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 37 | 36.72% |
| ADM240614C00067000 | 2024-05-31 3:17PM EDT | 67.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 3 | 11 | 41.80% |
| ADM240614C00068000 | 2024-06-05 3:18PM EDT | 68.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 1 | 2 | 42.77% |
| ADM240614C00070000 | 2024-05-30 11:38AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 51.56% |
| ADM240614C00072000 | 2024-06-04 12:40PM EDT | 72.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 17 | 53.13% |
| ADM240614C00073000 | 2024-06-03 3:11PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 51.17% |
| ADM240614C00075000 | 2024-06-04 11:06AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 229 | 298 | 57.81% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240614P00047000 | 2024-05-31 9:31AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 127 | 81.25% |
| ADM240614P00048000 | 2024-05-24 2:46PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 75.39% |
| ADM240614P00049000 | 2024-06-03 2:02PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 69.92% |
| ADM240614P00050000 | 2024-06-05 9:42AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 29 | 64.45% |
| ADM240614P00051000 | 2024-06-04 12:46PM EDT | 51.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| ADM240614P00052000 | 2024-06-05 12:14PM EDT | 52.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 4 | 53.52% |
| ADM240614P00053000 | 2024-06-04 1:02PM EDT | 53.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| ADM240614P00055000 | 2024-06-03 1:16PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 13 | 42.77% |
| ADM240614P00056000 | 2024-05-31 10:04AM EDT | 56.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 60 | 40.63% |
| ADM240614P00057000 | 2024-06-05 3:15PM EDT | 57.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 5 | 9 | 34.28% |
| ADM240614P00058000 | 2024-06-05 10:42AM EDT | 58.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 66 | 30.27% |
| ADM240614P00059000 | 2024-06-05 2:32PM EDT | 59.00 | 0.35 | 0.25 | 0.30 | +0.11 | +45.83% | 22 | 40 | 27.05% |
| ADM240614P00060000 | 2024-06-05 1:28PM EDT | 60.00 | 0.56 | 0.45 | 0.55 | +0.21 | +60.00% | 40 | 127 | 26.22% |
| ADM240614P00061000 | 2024-06-05 3:51PM EDT | 61.00 | 0.90 | 0.80 | 0.90 | +0.25 | +38.46% | 54 | 90 | 24.46% |
| ADM240614P00062000 | 2024-06-05 3:18PM EDT | 62.00 | 1.40 | 1.35 | 1.45 | +0.43 | +44.33% | 50 | 101 | 23.63% |
| ADM240614P00063000 | 2024-06-05 3:57PM EDT | 63.00 | 2.14 | 1.45 | 2.25 | +0.65 | +43.62% | 56 | 56 | 25.83% |
| ADM240614P00064000 | 2024-06-05 9:52AM EDT | 64.00 | 3.07 | 2.90 | 5.00 | +0.75 | +32.33% | 9 | 11 | 55.66% |
| ADM240614P00065000 | 2024-05-29 1:58PM EDT | 65.00 | 5.12 | 2.55 | 5.90 | 0.00 | - | 19 | 20 | 91.26% |
© 2024 Yahoo. Todos los derechos reservados.