$44.38
2.596.20%
al cierre: -
$44.50
0.120.27%
After hour: 6:04 PM EDT
Comments
Loading...
Archer-Daniels-Midland (NYSE:ADM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Archer-Daniels-Midland a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Archer-Daniels-Midland..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid9
Ask11.7
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask11.1
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price9.34Apr 07, 2025
Change
00%
Bid8.2
Ask10.2
volume0
Intrest3
Strike
35
35
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest8
Last Price-
Change
-
Bid7
Ask10.3
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid6.7
Ask9.5
volume0
Intrest0
Strike
36
36
Last Price0.3Apr 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest102
Last Price-
Change
-
Bid6.1
Ask9.2
volume0
Intrest0
Strike
36.5
36.5
Last Price0.05Apr 09, 2025
Change
0.04400%
Bid-
Ask0.2
volume1
Intrest4
Last Price-
Change
-
Bid5.7
Ask8.7
volume0
Intrest0
Strike
37
37
Last Price0.02Apr 09, 2025
Change
0.1890%
Bid-
Ask0.1
volume21
Intrest2
Last Price-
Change
-
Bid4.9
Ask9
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid4.3
Ask8.5
volume0
Intrest0
Strike
38
38
Last Price0.05Apr 09, 2025
Change
0.3587.5%
Bid-
Ask0.15
volume30
Intrest2031
Last Price-
Change
-
Bid3.8
Ask7.3
volume0
Intrest0
Strike
38.5
38.5
Last Price0.05Apr 09, 2025
Change
0.590.91%
Bid-
Ask0.1
volume93
Intrest80
Last Price-
Change
-
Bid3.5
Ask7.4
volume0
Intrest0
Strike
39
39
Last Price0.15Apr 09, 2025
Change
0.4775.81%
Bid-
Ask0.2
volume27
Intrest117
Last Price-
Change
-
Bid3
Ask6.9
volume0
Intrest0
Strike
39.5
39.5
Last Price0.5Apr 09, 2025
Change
0.1320.63%
Bid-
Ask0.3
volume22
Intrest263
Last Price2.31Apr 08, 2025
Change
00%
Bid2.5
Ask6.4
volume0
Intrest15
Strike
40
40
Last Price0.1Apr 09, 2025
Change
0.6286.11%
Bid-
Ask0.15
volume38
Intrest132
Last Price2.6Apr 08, 2025
Change
00%
Bid1.85
Ask4.4
volume0
Intrest0
Strike
40.5
40.5
Last Price0.4Apr 09, 2025
Change
0.6561.9%
Bid-
Ask2.15
volume3
Intrest3
Last Price3.37Apr 09, 2025
Change
1.1753.18%
Bid2.1
Ask5.5
volume3
Intrest3
Strike
41
41
Last Price0.2Apr 09, 2025
Change
0.981.82%
Bid-
Ask0.15
volume17
Intrest78
Last Price2Apr 09, 2025
Change
0.6548.15%
Bid1.1
Ask3.2
volume1
Intrest3
Strike
41.5
41.5
Last Price0.16Apr 09, 2025
Change
1.1988.15%
Bid0.05
Ask1.1
volume39
Intrest28
Last Price2.53Apr 09, 2025
Change
1.46136.45%
Bid1.75
Ask2.65
volume1
Intrest22
Strike
42
42
Last Price0.15Apr 09, 2025
Change
1.2589.29%
Bid0.05
Ask0.2
volume51
Intrest316
Last Price2.3Apr 09, 2025
Change
1.15100%
Bid0.05
Ask2.2
volume90
Intrest4
Strike
42.5
42.5
Last Price1.15Apr 09, 2025
Change
0.634.29%
Bid0.15
Ask0.3
volume66
Intrest124
Last Price0.6Apr 09, 2025
Change
0.0917.65%
Bid1.55
Ask2.45
volume29
Intrest5
Strike
43
43
Last Price0.45Apr 09, 2025
Change
1.5577.5%
Bid-
Ask0.4
volume132
Intrest273
Last Price0.53Apr 09, 2025
Change
0.0612.77%
Bid0.55
Ask2.25
volume1
Intrest34
Strike
43.5
43.5
Last Price0.75Apr 09, 2025
Change
1.6668.88%
Bid0.35
Ask0.75
volume10
Intrest12
Last Price0.8Apr 09, 2025
Change
0.5166.67%
Bid0.6
Ask1.7
volume6
Intrest62
Strike
44
44
Last Price0.7Apr 09, 2025
Change
1.9573.58%
Bid-
Ask1.2
volume19
Intrest99
Last Price0.75Apr 09, 2025
Change
0.55275%
Bid0.6
Ask1
volume11
Intrest277
Strike
44.5
44.5
Last Price0.85Apr 09, 2025
Change
2.4374.09%
Bid0.75
Ask1.1
volume5
Intrest56
Last Price0.6Apr 09, 2025
Change
0.43252.94%
Bid-
Ask1
volume9
Intrest103
Strike
45
45
Last Price1.15Apr 09, 2025
Change
2.2566.18%
Bid0.4
Ask1.75
volume6
Intrest167
Last Price0.36Apr 09, 2025
Change
0.0516.13%
Bid-
Ask1.05
volume16
Intrest33
Strike
45.5
45.5
Last Price2.15Apr 07, 2025
Change
00%
Bid1.3
Ask1.7
volume0
Intrest2
Last Price0.23Apr 09, 2025
Change
0.16228.57%
Bid0.1
Ask0.35
volume8
Intrest97
Strike
46
46
Last Price2.9Apr 07, 2025
Change
00%
Bid0.95
Ask2.6
volume0
Intrest190
Last Price0.15Apr 09, 2025
Change
0.08114.29%
Bid0.1
Ask0.2
volume6
Intrest44
Strike
46.5
46.5
Last Price4.65Apr 09, 2025
Change
1.4545.31%
Bid1.8
Ask2.3
volume10
Intrest17
Last Price0.1Apr 09, 2025
Change
0.0428.57%
Bid-
Ask0.15
volume2
Intrest113
Strike
47
47
Last Price3.02Apr 09, 2025
Change
0.5622.76%
Bid1.2
Ask3.5
volume2
Intrest48
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask1.05
volume2
Intrest146
Strike
47.5
47.5
Last Price3.95Apr 04, 2025
Change
00%
Bid1.15
Ask4.3
volume0
Intrest49
Last Price0.05Apr 09, 2025
Change
0.0116.67%
Bid-
Ask1.1
volume15
Intrest336
Strike
48
48
Last Price5.4Apr 08, 2025
Change
00%
Bid1.65
Ask5.3
volume0
Intrest111
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest124
Strike
48.5
48.5
Last Price1.2Apr 02, 2025
Change
00%
Bid3
Ask4.8
volume0
Intrest1
Last Price0.06Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest198
Strike
49
49
Last Price5.86Apr 07, 2025
Change
00%
Bid2.6
Ask6.1
volume0
Intrest2
Last Price0.07Apr 04, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest31
Strike
49.5
49.5
Last Price2.15Apr 02, 2025
Change
00%
Bid3.9
Ask6.3
volume0
Intrest2
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Strike
50
50
Last Price6.72Apr 04, 2025
Change
00%
Bid4.9
Ask6.6
volume0
Intrest3
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest72
Strike
51
51
Last Price4.26Mar 12, 2025
Change
00%
Bid5.5
Ask7.7
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
0.04400%
Bid-
Ask0.2
volume8
Intrest18
Strike
52
52
Last Price5.14Mar 12, 2025
Change
00%
Bid6.4
Ask8.4
volume0
Intrest0
Last Price0.07Mar 20, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest13
Strike
53
53
Last Price-
Change
-
Bid7.7
Ask9.8
volume0
Intrest0
Last Price0.1Mar 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest58
Strike
54
54
Last Price-
Change
-
Bid8.4
Ask10.9
volume0
Intrest0
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
55
55
Last Price4.51Mar 10, 2025
Change
00%
Bid9.5
Ask11.7
volume0
Intrest1
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
56
56
Last Price-
Change
-
Bid10.7
Ask12.9
volume0
Intrest0
Last Price0.07Mar 12, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
57
57
Last Price10Mar 13, 2025
Change
00%
Bid12
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid12.6
Ask14.8
volume0
Intrest0
Last Price0.15Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid14.5
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid19.8
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid24.4
Ask26.8
volume0
Intrest0