Mercados españoles cerrados en 2 hrs
IBEX 35
11.332,60 +3,60 (+0,03%) Euro Stoxx 50
5.054,20 +29,03 (+0,58%) Dólar/Euro
1,0861 +0,0034 (+0,32%) Petróleo Brent
82,74 +0,84 (+1,03%) Oro
2.368,50 -24,40 (-1,02%) Bitcoin EUR
63.777,03 -397,14 (-0,62%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:30AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117C00030000 | 2024-05-16 12:10PM EDT | 30.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ADM250117C00035000 | 2024-04-03 1:13PM EDT | 35.00 | 27.72 | 24.00 | 24.40 | 0.00 | - | 2 | 32 | 0.00% |
| ADM250117C00037500 | 2024-05-06 11:17AM EDT | 37.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADM250117C00040000 | 2024-05-20 9:57AM EDT | 40.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| ADM250117C00042500 | 2024-05-22 3:25PM EDT | 42.50 | 20.32 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 0.00% |
| ADM250117C00045000 | 2024-05-17 9:57AM EDT | 45.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 3 | 1,619 | 0.00% |
| ADM250117C00047500 | 2024-05-14 10:11AM EDT | 47.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| ADM250117C00050000 | 2024-05-16 3:45PM EDT | 50.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 0.00% |
| ADM250117C00052500 | 2024-05-15 12:46PM EDT | 52.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 8 | 761 | 0.00% |
| ADM250117C00055000 | 2024-05-22 10:01AM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 1,539 | 0.00% |
| ADM250117C00057500 | 2024-05-16 9:37AM EDT | 57.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 367 | 0.00% |
| ADM250117C00060000 | 2024-05-22 1:27PM EDT | 60.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,954 | 0.00% |
| ADM250117C00062500 | 2024-05-22 3:41PM EDT | 62.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1,020 | 1,558 | 0.39% |
| ADM250117C00065000 | 2024-05-22 3:41PM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 90 | 1,669 | 1.56% |
| ADM250117C00067500 | 2024-05-14 11:30AM EDT | 67.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 988 | 3.13% |
| ADM250117C00070000 | 2024-05-22 1:08PM EDT | 70.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 6 | 2,260 | 3.13% |
| ADM250117C00072500 | 2024-05-20 3:37PM EDT | 72.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 1,022 | 6.25% |
| ADM250117C00075000 | 2024-05-22 3:41PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,009 | 2,787 | 6.25% |
| ADM250117C00077500 | 2024-05-21 11:49AM EDT | 77.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 6.25% |
| ADM250117C00080000 | 2024-05-22 10:01AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,731 | 6.25% |
| ADM250117C00082500 | 2024-05-20 1:08PM EDT | 82.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 6.25% |
| ADM250117C00085000 | 2024-05-15 1:52PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,493 | 6.25% |
| ADM250117C00087500 | 2024-05-22 9:36AM EDT | 87.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 12.50% |
| ADM250117C00090000 | 2024-05-21 9:35AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,931 | 12.50% |
| ADM250117C00092500 | 2024-05-21 9:35AM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,200 | 12.50% |
| ADM250117C00095000 | 2024-04-30 9:33AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,229 | 12.50% |
| ADM250117C00097500 | 2024-05-14 12:22PM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 790 | 12.50% |
| ADM250117C00100000 | 2024-05-22 9:36AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 736 | 12.50% |
| ADM250117C00105000 | 2024-05-21 9:35AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,158 | 12.50% |
| ADM250117C00110000 | 2024-04-30 10:08AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 12.50% |
| ADM250117C00115000 | 2024-05-21 10:14AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ADM250117C00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 218 | 12.50% |
| ADM250117C00125000 | 2024-04-23 10:43AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| ADM250117C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| ADM250117C00135000 | 2024-02-20 2:06PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 32 | 56.10% |
| ADM250117C00140000 | 2023-02-15 4:05PM EDT | 140.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 2 | 11 | 53.59% |
| ADM250117C00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117P00027500 | 2024-04-29 11:36AM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| ADM250117P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| ADM250117P00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| ADM250117P00035000 | 2024-05-21 11:26AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 12.50% |
| ADM250117P00037500 | 2024-05-16 10:06AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1,378 | 12.50% |
| ADM250117P00040000 | 2024-05-08 10:30AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 971 | 12.50% |
| ADM250117P00042500 | 2024-05-08 12:00PM EDT | 42.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2,331 | 12.50% |
| ADM250117P00045000 | 2024-05-22 2:30PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 4,493 | 6.25% |
| ADM250117P00047500 | 2024-05-14 11:07AM EDT | 47.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 770 | 6.25% |
| ADM250117P00050000 | 2024-05-22 3:10PM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,792 | 6.25% |
| ADM250117P00052500 | 2024-05-22 10:52AM EDT | 52.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 949 | 6.25% |
| ADM250117P00055000 | 2024-05-22 2:33PM EDT | 55.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,469 | 3.13% |
| ADM250117P00057500 | 2024-05-22 2:09PM EDT | 57.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 471 | 1.56% |
| ADM250117P00060000 | 2024-05-22 2:19PM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,166 | 0.78% |
| ADM250117P00062500 | 2024-05-22 2:02PM EDT | 62.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 0.00% |
| ADM250117P00065000 | 2024-05-21 3:13PM EDT | 65.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 0.00% |
| ADM250117P00067500 | 2024-05-13 11:56AM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 0.00% |
| ADM250117P00070000 | 2024-05-16 11:09AM EDT | 70.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| ADM250117P00072500 | 2024-05-17 11:59AM EDT | 72.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 56 | 465 | 0.00% |
| ADM250117P00075000 | 2024-05-20 9:57AM EDT | 75.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 3 | 584 | 0.00% |
| ADM250117P00077500 | 2024-04-19 12:03PM EDT | 77.50 | 15.50 | 14.40 | 17.40 | 0.00 | - | 129 | 14 | 29.63% |
| ADM250117P00080000 | 2024-05-22 3:30PM EDT | 80.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 300 | 109 | 0.00% |
| ADM250117P00082500 | 2024-05-22 3:30PM EDT | 82.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 740 | 126 | 0.00% |
| ADM250117P00085000 | 2024-05-22 3:30PM EDT | 85.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 830 | 116 | 0.00% |
| ADM250117P00087500 | 2024-01-10 10:48AM EDT | 87.50 | 17.40 | 33.10 | 36.70 | 0.00 | - | 14 | 0 | 82.08% |
| ADM250117P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.50 | 36.60 | 0.00 | - | 4 | 0 | 74.89% |
| ADM250117P00092500 | 2024-05-22 3:30PM EDT | 92.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 540 | 75 | 0.00% |
| ADM250117P00095000 | 2024-03-14 1:47PM EDT | 95.00 | 36.50 | 32.50 | 34.70 | 0.00 | - | 10 | 2 | 42.47% |
| ADM250117P00097500 | 2024-05-22 3:05PM EDT | 97.50 | 35.50 | 0.00 | 0.00 | 0.00 | - | 48 | 13 | 0.00% |
| ADM250117P00100000 | 2024-05-22 3:05PM EDT | 100.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 80 | 16 | 0.00% |
| ADM250117P00105000 | 2024-05-22 3:05PM EDT | 105.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 67 | 11 | 0.00% |
| ADM250117P00110000 | 2024-05-22 3:05PM EDT | 110.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 32 | 7 | 0.00% |
| ADM250117P00115000 | 2024-02-28 4:53PM EDT | 115.00 | 62.76 | 50.00 | 54.40 | 0.00 | - | 2 | 0 | 51.17% |
| ADM250117P00120000 | 2023-02-27 11:23AM EDT | 120.00 | 38.00 | 40.10 | 41.30 | 0.00 | - | 3 | 0 | 0.00% |
| ADM250117P00125000 | 2022-11-01 3:31PM EDT | 125.00 | 30.90 | 34.50 | 35.70 | 0.00 | - | 2 | 13 | 0.00% |
| ADM250117P00130000 | 2023-02-02 11:58AM EDT | 130.00 | 49.00 | 48.20 | 49.70 | 0.00 | - | 13 | 0 | 0.00% |
| ADM250117P00135000 | 2022-11-01 9:39AM EDT | 135.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM250117P00140000 | 2022-11-01 9:39AM EDT | 140.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM250117P00145000 | 2024-01-22 12:29PM EDT | 145.00 | 91.20 | 90.50 | 92.30 | 0.00 | - | 2 | 0 | 114.95% |
© 2024 Yahoo. Todos los derechos reservados.