Mercados españoles cerrados en 5 hrs 17 min
IBEX 35
11.412,90 +59,80 (+0,53%) Euro Stoxx 50
5.070,28 +34,62 (+0,69%) Dólar/Euro
1,0884 +0,0009 (+0,09%) Petróleo Brent
78,67 +0,26 (+0,33%) Oro
2.379,40 +3,90 (+0,16%) Bitcoin EUR
65.179,40 +33,80 (+0,05%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920C00027500 | 2024-05-21 2:06PM EDT | 27.50 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920C00035000 | 2024-03-07 4:32PM EDT | 35.00 | 19.80 | 26.70 | 30.60 | 0.00 | - | 1 | 5 | 110.89% |
| ADM240920C00037500 | 2024-02-15 1:26PM EDT | 37.50 | 17.90 | 21.80 | 23.30 | 0.00 | - | 1 | 6 | 0.00% |
| ADM240920C00040000 | 2024-03-18 2:13PM EDT | 40.00 | 21.60 | 19.60 | 22.60 | 0.00 | - | 4 | 88 | 75.10% |
| ADM240920C00042500 | 2024-04-25 3:13PM EDT | 42.50 | 18.80 | 18.40 | 19.50 | 0.00 | - | 2 | 33 | 57.13% |
| ADM240920C00045000 | 2024-05-17 12:11PM EDT | 45.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920C00047500 | 2024-05-15 9:50AM EDT | 47.50 | 14.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920C00050000 | 2024-06-04 10:58AM EDT | 50.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920C00052500 | 2024-06-05 9:41AM EDT | 52.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240920C00055000 | 2024-06-04 2:36PM EDT | 55.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240920C00057500 | 2024-06-05 2:47PM EDT | 57.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920C00060000 | 2024-06-04 12:08PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920C00062500 | 2024-06-05 12:27PM EDT | 62.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADM240920C00065000 | 2024-06-05 1:17PM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ADM240920C00067500 | 2024-06-03 2:32PM EDT | 67.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADM240920C00070000 | 2024-06-05 3:54PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADM240920C00072500 | 2024-05-24 2:05PM EDT | 72.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADM240920C00075000 | 2024-06-04 10:48AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ADM240920C00077500 | 2024-06-05 10:18AM EDT | 77.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240920C00080000 | 2024-06-04 10:54AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM240920C00085000 | 2024-05-30 9:45AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240920C00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 16 | 38.87% |
| ADM240920C00095000 | 2024-05-23 3:09PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240920C00100000 | 2024-04-02 11:13AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 42.38% |
| ADM240920C00105000 | 2024-03-21 12:19PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 48.54% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920P00027500 | 2024-03-11 3:07PM EDT | 27.50 | 0.11 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 89.26% |
| ADM240920P00030000 | 2024-06-04 2:39PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADM240920P00032500 | 2024-04-02 11:54AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 288 | 2,074 | 25.00% |
| ADM240920P00035000 | 2024-05-06 9:56AM EDT | 35.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 70 | 52.54% |
| ADM240920P00037500 | 2024-05-13 1:31PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240920P00040000 | 2024-05-20 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ADM240920P00042500 | 2024-05-23 3:08PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADM240920P00045000 | 2024-06-03 12:21PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADM240920P00047500 | 2024-06-05 10:42AM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240920P00050000 | 2024-06-05 1:49PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADM240920P00052500 | 2024-06-05 9:49AM EDT | 52.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADM240920P00055000 | 2024-06-05 3:51PM EDT | 55.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM240920P00057500 | 2024-06-05 3:32PM EDT | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ADM240920P00060000 | 2024-06-05 11:29AM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADM240920P00062500 | 2024-06-05 3:23PM EDT | 62.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ADM240920P00065000 | 2024-06-03 10:12AM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| ADM240920P00067500 | 2024-05-22 3:39PM EDT | 67.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240920P00070000 | 2024-05-30 12:27PM EDT | 70.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920P00072500 | 2024-05-09 11:36AM EDT | 72.50 | 10.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920P00075000 | 2024-05-15 3:05PM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| ADM240920P00077500 | 2024-05-08 2:45PM EDT | 77.50 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920P00080000 | 2024-04-23 3:22PM EDT | 80.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240920P00085000 | 2024-04-23 10:57AM EDT | 85.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.