Mercados españoles cerrados en 2 hrs 52 min
IBEX 35
11.403,50 +50,40 (+0,44%) Euro Stoxx 50
5.062,14 +26,48 (+0,53%) Dólar/Euro
1,0890 +0,0015 (+0,14%) Petróleo Brent
79,14 +0,73 (+0,93%) Oro
2.379,40 +3,90 (+0,16%) Bitcoin EUR
65.413,60 +466,65 (+0,72%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00030000 | 2024-05-14 1:58PM EDT | 30.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ADM240621C00032500 | 2024-05-14 1:58PM EDT | 32.50 | 29.20 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| ADM240621C00037500 | 2024-05-14 1:58PM EDT | 37.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ADM240621C00040000 | 2024-05-14 3:55PM EDT | 40.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1,080 | 14 | 0.00% |
| ADM240621C00042500 | 2024-05-15 12:02PM EDT | 42.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240621C00045000 | 2024-05-14 3:55PM EDT | 45.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 809 | 3 | 0.00% |
| ADM240621C00047500 | 2024-05-15 12:02PM EDT | 47.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADM240621C00050000 | 2024-05-30 12:13PM EDT | 50.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| ADM240621C00052500 | 2024-06-05 11:40AM EDT | 52.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| ADM240621C00054000 | 2024-05-30 12:16PM EDT | 54.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240621C00055000 | 2024-06-05 1:13PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,234 | 0.00% |
| ADM240621C00057000 | 2024-06-03 11:25AM EDT | 57.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240621C00057500 | 2024-06-03 9:54AM EDT | 57.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 10 | 1,904 | 0.00% |
| ADM240621C00058000 | 2024-06-03 11:25AM EDT | 58.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ADM240621C00059000 | 2024-06-05 10:25AM EDT | 59.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ADM240621C00060000 | 2024-06-05 12:08PM EDT | 60.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 9 | 4,417 | 0.00% |
| ADM240621C00061000 | 2024-06-05 3:28PM EDT | 61.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 78 | 0.00% |
| ADM240621C00062000 | 2024-06-05 3:28PM EDT | 62.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 219 | 1.56% |
| ADM240621C00062500 | 2024-06-05 3:25PM EDT | 62.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 91 | 4,936 | 3.13% |
| ADM240621C00063000 | 2024-06-05 3:18PM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 304 | 3.13% |
| ADM240621C00064000 | 2024-06-05 11:05AM EDT | 64.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 62 | 881 | 6.25% |
| ADM240621C00065000 | 2024-06-05 2:56PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 5,400 | 6.25% |
| ADM240621C00066000 | 2024-06-03 3:42PM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| ADM240621C00067000 | 2024-06-03 3:42PM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| ADM240621C00067500 | 2024-06-03 12:51PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,961 | 12.50% |
| ADM240621C00069000 | 2024-05-31 1:08PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 12.50% |
| ADM240621C00070000 | 2024-06-04 3:24PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5,121 | 12.50% |
| ADM240621C00072500 | 2024-06-05 11:40AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4,312 | 25.00% |
| ADM240621C00073000 | 2024-05-22 12:48PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADM240621C00075000 | 2024-05-30 11:09AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3,564 | 25.00% |
| ADM240621C00077500 | 2024-05-31 9:31AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 800 | 25.00% |
| ADM240621C00080000 | 2024-05-31 1:08PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 175 | 529 | 25.00% |
| ADM240621C00082500 | 2024-06-03 1:11PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 314 | 25.00% |
| ADM240621C00085000 | 2024-06-03 12:47PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 723 | 25.00% |
| ADM240621C00087500 | 2024-05-02 10:20AM EDT | 87.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5,057 | 70.31% |
| ADM240621C00090000 | 2024-05-14 2:27PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 50.00% |
| ADM240621C00092500 | 2024-04-30 11:24AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 79.69% |
| ADM240621C00095000 | 2024-05-02 10:21AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 83.59% |
| ADM240621C00100000 | 2024-03-25 1:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 92.19% |
| ADM240621C00105000 | 2024-01-24 11:57AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 125.59% |
| ADM240621C00110000 | 2024-03-21 12:15PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 121.88% |
| ADM240621C00115000 | 2023-12-07 12:26PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 129.69% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 234.18% |
| ADM240621P00032500 | 2024-03-14 10:50AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 121.88% |
| ADM240621P00035000 | 2024-05-03 12:24PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 282 | 143.95% |
| ADM240621P00037500 | 2024-05-08 3:36PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,792 | 50.00% |
| ADM240621P00040000 | 2024-05-29 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,226 | 50.00% |
| ADM240621P00042500 | 2024-05-13 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 50.00% |
| ADM240621P00045000 | 2024-05-28 9:35AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,634 | 25.00% |
| ADM240621P00047500 | 2024-06-05 1:07PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,880 | 25.00% |
| ADM240621P00050000 | 2024-06-05 3:52PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 4,847 | 25.00% |
| ADM240621P00052500 | 2024-06-05 3:50PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 3,154 | 12.50% |
| ADM240621P00054000 | 2024-06-03 9:48AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 12.50% |
| ADM240621P00055000 | 2024-06-05 11:16AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,865 | 12.50% |
| ADM240621P00056000 | 2024-06-03 2:21PM EDT | 56.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ADM240621P00057000 | 2024-06-05 11:26AM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ADM240621P00057500 | 2024-06-05 1:37PM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 2,893 | 6.25% |
| ADM240621P00058000 | 2024-06-05 2:14PM EDT | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 6.25% |
| ADM240621P00059000 | 2024-06-05 10:55AM EDT | 59.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,213 | 3.13% |
| ADM240621P00060000 | 2024-06-05 3:38PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 56 | 2,272 | 3.13% |
| ADM240621P00061000 | 2024-06-05 2:40PM EDT | 61.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.20% |
| ADM240621P00062000 | 2024-06-05 11:43AM EDT | 62.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| ADM240621P00062500 | 2024-06-05 1:37PM EDT | 62.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,522 | 0.00% |
| ADM240621P00063000 | 2024-06-04 10:38AM EDT | 63.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 0.00% |
| ADM240621P00064000 | 2024-05-29 3:32PM EDT | 64.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ADM240621P00065000 | 2024-06-03 12:17PM EDT | 65.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 594 | 0.00% |
| ADM240621P00067500 | 2024-05-31 3:19PM EDT | 67.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 13 | 162 | 0.00% |
| ADM240621P00070000 | 2024-05-28 9:31AM EDT | 70.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240621P00072500 | 2024-05-15 3:11PM EDT | 72.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 0.00% |
| ADM240621P00075000 | 2024-04-11 3:10PM EDT | 75.00 | 12.30 | 11.90 | 14.30 | 0.00 | - | 1 | 3 | 70.41% |
| ADM240621P00077500 | 2024-05-16 3:04PM EDT | 77.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 18 | 6 | 0.00% |
| ADM240621P00080000 | 2024-05-15 3:22PM EDT | 80.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| ADM240621P00082500 | 2024-05-16 3:04PM EDT | 82.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 21 | 7 | 0.00% |
| ADM240621P00085000 | 2024-05-30 3:04PM EDT | 85.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 420 | 185 | 0.00% |
| ADM240621P00087500 | 2023-11-06 3:18PM EDT | 87.50 | 15.30 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00090000 | 2024-02-08 4:55PM EDT | 90.00 | 37.50 | 33.10 | 37.20 | 0.00 | - | 200 | 0 | 274.76% |
| ADM240621P00092500 | 2023-09-18 9:51AM EDT | 92.50 | 13.40 | 18.10 | 18.50 | 0.00 | - | - | 79 | 0.00% |
| ADM240621P00095000 | 2024-02-08 4:55PM EDT | 95.00 | 43.80 | 38.10 | 42.00 | 0.00 | - | 50 | 0 | 289.60% |
| ADM240621P00100000 | 2023-12-27 3:01PM EDT | 100.00 | 27.99 | 46.20 | 49.80 | 0.00 | - | 30 | 10 | 366.75% |
| ADM240621P00105000 | 2024-02-07 4:44PM EDT | 105.00 | 52.20 | 49.70 | 52.20 | 0.00 | - | 6 | 0 | 338.96% |
| ADM240621P00110000 | 2024-02-07 4:44PM EDT | 110.00 | 57.32 | 53.10 | 56.90 | 0.00 | - | 2 | 0 | 331.79% |
| ADM240621P00115000 | 2024-02-07 4:44PM EDT | 115.00 | 62.34 | 58.10 | 62.00 | 0.00 | - | - | 0 | 345.41% |
| ADM240621P00120000 | 2023-10-25 12:21PM EDT | 120.00 | 49.60 | 45.20 | 45.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.