Mercados españoles cerrados
S&P 500
5.320,68 +13,67 (+0,26%) Nasdaq
16.938,19 +136,65 (+0,81%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,62 -0,28 (-0,34%) Bitcoin EUR
62.716,98 -2.436,13 (-3,74%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:27PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00048000 | 2024-05-17 12:29PM EDT | 48.00 | 13.30 | 13.30 | 15.60 | 0.00 | - | 20 | 10 | 320.90% |
| ADM240524C00055000 | 2024-05-16 12:04PM EDT | 55.00 | 7.09 | 6.30 | 6.60 | 0.00 | - | - | 2 | 102.34% |
| ADM240524C00057000 | 2024-05-16 10:57AM EDT | 57.00 | 4.72 | 4.30 | 4.50 | 0.00 | - | 10 | 10 | 57.81% |
| ADM240524C00058000 | 2024-05-17 11:54AM EDT | 58.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 10 | 13 | 62.50% |
| ADM240524C00059000 | 2024-05-22 12:41PM EDT | 59.00 | 2.80 | 2.35 | 2.55 | 0.00 | - | 80 | 38 | 42.97% |
| ADM240524C00060000 | 2024-05-23 9:52AM EDT | 60.00 | 2.10 | 1.35 | 1.55 | +0.12 | +6.06% | 2 | 124 | 29.49% |
| ADM240524C00061000 | 2024-05-23 10:34AM EDT | 61.00 | 0.62 | 0.55 | 0.65 | -0.38 | -38.00% | 9 | 1,149 | 20.80% |
| ADM240524C00062000 | 2024-05-23 11:12AM EDT | 62.00 | 0.30 | 0.05 | 0.15 | -0.04 | -11.76% | 129 | 686 | 19.53% |
| ADM240524C00063000 | 2024-05-23 10:17AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 76 | 412 | 30.86% |
| ADM240524C00064000 | 2024-05-23 10:20AM EDT | 64.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 119 | 36.52% |
| ADM240524C00065000 | 2024-05-22 1:07PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 46.88% |
| ADM240524C00066000 | 2024-05-16 3:39PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 50.00% |
| ADM240524C00067000 | 2024-05-10 2:55PM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 58.59% |
| ADM240524C00068000 | 2024-05-15 2:12PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 67.19% |
| ADM240524C00069000 | 2024-05-16 12:00PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 75.00% |
| ADM240524C00070000 | 2024-05-15 10:09AM EDT | 70.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 19 | 138.28% |
| ADM240524C00071000 | 2024-05-17 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 148.83% |
| ADM240524C00072000 | 2024-05-10 3:40PM EDT | 72.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 1 | 159.18% |
| ADM240524C00073000 | 2024-05-13 3:13PM EDT | 73.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 125.00% |
| ADM240524C00074000 | 2024-05-13 10:00AM EDT | 74.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 210.74% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 50.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 150.00% |
| ADM240524P00051000 | 2024-05-14 10:51AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 122 | 115.63% |
| ADM240524P00052000 | 2024-05-22 1:22PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 104.69% |
| ADM240524P00053000 | 2024-05-14 1:28PM EDT | 53.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 181.64% |
| ADM240524P00054000 | 2024-05-16 9:51AM EDT | 54.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 5 | 177.73% |
| ADM240524P00055000 | 2024-05-22 9:34AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 74.22% |
| ADM240524P00056000 | 2024-05-17 3:10PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 63.28% |
| ADM240524P00057000 | 2024-05-15 3:57PM EDT | 57.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 102 | 210 | 53.13% |
| ADM240524P00058000 | 2024-05-21 9:47AM EDT | 58.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 48.83% |
| ADM240524P00059000 | 2024-05-22 3:09PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 212 | 37.11% |
| ADM240524P00060000 | 2024-05-23 10:10AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 364 | 24.81% |
| ADM240524P00061000 | 2024-05-23 11:47AM EDT | 61.00 | 0.14 | 0.15 | 0.20 | +0.01 | +7.69% | 60 | 417 | 21.39% |
| ADM240524P00062000 | 2024-05-23 11:54AM EDT | 62.00 | 0.71 | 0.65 | 0.75 | +0.31 | +77.50% | 101 | 2,393 | 23.44% |
| ADM240524P00063000 | 2024-05-23 12:01PM EDT | 63.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 44 | 487 | 36.13% |
| ADM240524P00064000 | 2024-05-23 11:16AM EDT | 64.00 | 1.98 | 2.15 | 2.65 | -0.67 | -25.28% | 10 | 88 | 44.53% |
| ADM240524P00065000 | 2024-05-22 3:00PM EDT | 65.00 | 3.50 | 3.20 | 3.70 | 0.00 | - | 28 | 1 | 62.50% |
© 2024 Yahoo. Todos los derechos reservados.