Mercados españoles cerrados
S&P 500
5.223,79 +1,11 (+0,02%) Nasdaq
16.385,20 +44,33 (+0,27%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0798 +0,0026 (+0,24%) Petróleo Brent
83,06 +0,27 (+0,33%) Bitcoin EUR
58.437,87 +1.629,11 (+2,87%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:57AM EDT. Mercado abierto.
Precio de ejercicio:60.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00060000 | 2024-05-13 11:34AM EDT | 2024-05-17 | 2.65 | 1.55 | 2.70 | -0.15 | -5.36% | 50 | 1,512 | 26.56% |
| ADM240524C00060000 | 2024-05-08 9:38AM EDT | 2024-05-24 | 1.45 | 2.55 | 2.90 | 0.00 | - | 1 | 112 | 25.59% |
| ADM240531C00060000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 2.58 | 2.60 | 2.80 | 0.00 | - | 3 | 81 | 17.38% |
| ADM240607C00060000 | 2024-05-10 11:44AM EDT | 2024-06-07 | 2.64 | 2.80 | 2.95 | 0.00 | - | 2 | 6 | 18.51% |
| ADM240614C00060000 | 2024-05-06 10:19AM EDT | 2024-06-14 | 1.23 | 2.95 | 4.20 | 0.00 | - | - | 4 | 36.52% |
| ADM240621C00060000 | 2024-05-13 11:28AM EDT | 2024-06-21 | 3.30 | 3.10 | 3.30 | -0.20 | -5.71% | 14 | 4,453 | 20.58% |
| ADM240719C00060000 | 2024-05-13 9:54AM EDT | 2024-07-19 | 4.50 | 3.80 | 4.00 | +0.60 | +15.38% | 6 | 1,323 | 23.37% |
| ADM240920C00060000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 5.60 | 5.00 | 5.20 | +0.65 | +13.13% | 3 | 1,734 | 25.55% |
| ADM241220C00060000 | 2024-05-10 2:57PM EDT | 2024-12-20 | 6.40 | 6.30 | 6.50 | 0.00 | - | 2 | 167 | 26.66% |
| ADM250117C00060000 | 2024-05-10 11:26AM EDT | 2025-01-17 | 6.70 | 6.70 | 6.90 | 0.00 | - | 1 | 2,038 | 27.15% |
| ADM260116C00060000 | 2024-05-10 11:50AM EDT | 2026-01-16 | 10.60 | 10.10 | 10.50 | +0.52 | +5.16% | 3 | 353 | 28.93% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00060000 | 2024-05-13 11:09AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 9 | 1,584 | 28.81% |
| ADM240524P00060000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 0.23 | 0.20 | 0.30 | 0.00 | - | 4 | 122 | 26.47% |
| ADM240531P00060000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 148 | 23.63% |
| ADM240607P00060000 | 2024-05-09 1:50PM EDT | 2024-06-07 | 0.65 | 0.45 | 0.50 | 0.00 | - | 7 | 8 | 22.22% |
| ADM240614P00060000 | 2024-05-13 11:30AM EDT | 2024-06-14 | 0.55 | 0.55 | 0.70 | -0.64 | -53.78% | 1 | 16 | 23.15% |
| ADM240621P00060000 | 2024-05-13 11:30AM EDT | 2024-06-21 | 0.61 | 0.65 | 0.70 | -0.04 | -6.15% | 52 | 2,318 | 21.00% |
| ADM240628P00060000 | 2024-05-13 10:05AM EDT | 2024-06-28 | 0.76 | 0.75 | 0.90 | -0.19 | -20.00% | 6 | 11 | 22.07% |
| ADM240719P00060000 | 2024-05-13 10:31AM EDT | 2024-07-19 | 0.96 | 1.10 | 1.15 | -0.16 | -14.29% | 2 | 2,536 | 21.05% |
| ADM240920P00060000 | 2024-05-13 11:25AM EDT | 2024-09-20 | 2.15 | 2.20 | 2.30 | +0.01 | +0.47% | 13 | 1,653 | 23.61% |
| ADM241220P00060000 | 2024-05-10 1:21PM EDT | 2024-12-20 | 3.40 | 3.20 | 3.40 | 0.00 | - | 4 | 47 | 24.13% |
| ADM250117P00060000 | 2024-05-13 11:37AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.60 | -0.57 | -14.00% | 11 | 1,126 | 23.76% |
| ADM260116P00060000 | 2024-05-07 1:07PM EDT | 2026-01-16 | 6.80 | 6.20 | 6.60 | 0.00 | - | 2 | 132 | 24.85% |
© 2024 Yahoo. Todos los derechos reservados.