Mercados españoles abiertos en 7 hrs 6 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0774 +0,0001 (+0,01%) Petróleo Brent
82,56 -0,23 (-0,28%) Bitcoin EUR
57.057,54 +621,32 (+1,10%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00065000 | 2024-05-06 10:04AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 2,103 | 20.90% |
| ADM240524C00065000 | 2024-05-01 1:37PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 3 | 51 | 17.77% |
| ADM240531C00065000 | 2024-04-30 2:02PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.40 | +0.10 | +66.67% | 11 | 16 | 18.99% |
| ADM240607C00065000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 0.45 | 0.45 | 0.55 | -0.15 | -25.00% | 10 | 7 | 19.04% |
| ADM240614C00065000 | 2024-05-08 3:08PM EDT | 2024-06-14 | 0.48 | 0.05 | 0.90 | 0.00 | - | - | 26 | 22.14% |
| ADM240621C00065000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 0.75 | 0.70 | 0.80 | +0.45 | +150.00% | 70 | 5,337 | 18.85% |
| ADM240719C00065000 | 2024-05-06 9:49AM EDT | 2024-07-19 | 1.25 | 1.35 | 1.45 | +0.64 | +104.92% | 112 | 1,832 | 20.92% |
| ADM240920C00065000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 2.52 | 2.60 | 2.70 | +1.07 | +73.79% | 37 | 3,574 | 23.60% |
| ADM241220C00065000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 3.85 | 3.90 | 4.70 | +1.15 | +42.59% | 1 | 846 | 28.38% |
| ADM250117C00065000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 4.13 | 4.30 | 4.50 | +1.18 | +40.00% | 1 | 1,191 | 25.79% |
| ADM260116C00065000 | 2024-05-01 10:36AM EDT | 2026-01-16 | 7.60 | 8.00 | 8.40 | +1.00 | +15.15% | 11 | 217 | 28.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00065000 | 2024-05-03 12:20PM EDT | 2024-05-17 | 2.60 | 2.15 | 4.60 | -3.85 | -59.69% | 57 | 1,198 | 67.87% |
| ADM240531P00065000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 5.50 | 1.60 | 3.80 | 0.00 | - | 2 | 4 | 44.70% |
| ADM240621P00065000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 3.27 | 2.85 | 3.60 | -3.03 | -48.10% | 204 | 1,016 | 28.76% |
| ADM240719P00065000 | 2024-04-24 12:03PM EDT | 2024-07-19 | 3.80 | 3.20 | 5.40 | -1.30 | -25.49% | 1 | 122 | 38.94% |
| ADM240920P00065000 | 2024-05-03 12:20PM EDT | 2024-09-20 | 4.59 | 3.00 | 4.60 | -2.63 | -36.43% | 49 | 819 | 22.82% |
| ADM241220P00065000 | 2024-04-23 10:45AM EDT | 2024-12-20 | 6.70 | 5.00 | 5.60 | 0.00 | - | 1 | 772 | 22.69% |
| ADM250117P00065000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 5.83 | 5.60 | 5.80 | -2.37 | -28.90% | 1 | 722 | 22.35% |
| ADM260116P00065000 | 2024-04-30 9:39AM EDT | 2026-01-16 | 11.00 | 8.30 | 9.40 | 0.00 | - | 1 | 64 | 25.34% |
© 2024 Yahoo. Todos los derechos reservados.