Mercado abrirá em 5 h 7 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,22 +0,16 (+0,20%) OURO
2.443,10 +25,70 (+1,06%) Bitcoin USD
66.836,51 -403,62 (-0,60%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00048000 | 2024-05-17 12:29PM EDT | 48.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADM240524C00055000 | 2024-05-16 12:04PM EDT | 55.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240524C00057000 | 2024-05-16 10:57AM EDT | 57.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240524C00058000 | 2024-05-17 11:54AM EDT | 58.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240524C00059000 | 2024-05-17 9:49AM EDT | 59.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADM240524C00060000 | 2024-05-17 11:43AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADM240524C00061000 | 2024-05-17 3:55PM EDT | 61.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| ADM240524C00062000 | 2024-05-17 3:56PM EDT | 62.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| ADM240524C00063000 | 2024-05-17 3:18PM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ADM240524C00064000 | 2024-05-16 3:57PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ADM240524C00065000 | 2024-05-17 1:37PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM240524C00066000 | 2024-05-16 3:39PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240524C00067000 | 2024-05-10 2:55PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADM240524C00068000 | 2024-05-15 2:12PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240524C00069000 | 2024-05-16 12:00PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADM240524C00070000 | 2024-05-15 10:09AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240524C00071000 | 2024-05-17 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240524C00072000 | 2024-05-10 3:40PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240524C00073000 | 2024-05-13 3:13PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240524C00074000 | 2024-05-13 10:00AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 50.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 95.70% |
| ADM240524P00051000 | 2024-05-14 10:51AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| ADM240524P00052000 | 2024-05-17 2:00PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240524P00053000 | 2024-05-14 1:28PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240524P00054000 | 2024-05-16 9:51AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADM240524P00055000 | 2024-05-15 3:12PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240524P00056000 | 2024-05-17 3:10PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240524P00057000 | 2024-05-15 3:57PM EDT | 57.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| ADM240524P00058000 | 2024-05-17 11:01AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM240524P00059000 | 2024-05-17 3:45PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADM240524P00060000 | 2024-05-17 2:05PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ADM240524P00061000 | 2024-05-17 3:48PM EDT | 61.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| ADM240524P00062000 | 2024-05-17 3:57PM EDT | 62.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,893 | 0 | 0.00% |
| ADM240524P00063000 | 2024-05-17 3:56PM EDT | 63.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| ADM240524P00064000 | 2024-05-17 2:40PM EDT | 64.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| ADM240524P00065000 | 2024-05-16 10:44AM EDT | 65.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.