Archer-Daniels-Midland Company (ADM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00048000 | 2024-05-17 12:29PM EDT | 48.00 | 13.30 | 10.90 | 15.00 | 0.00 | - | 20 | 10 | 121.09% |
| ADM240524C00055000 | 2024-05-16 12:04PM EDT | 55.00 | 7.09 | 4.40 | 6.10 | 0.00 | - | - | 2 | 76.76% |
| ADM240524C00057000 | 2024-05-16 10:57AM EDT | 57.00 | 4.72 | 2.00 | 4.10 | 0.00 | - | 10 | 10 | 56.25% |
| ADM240524C00058000 | 2024-05-17 11:54AM EDT | 58.00 | 3.30 | 2.85 | 3.10 | 0.00 | - | 10 | 13 | 45.51% |
| ADM240524C00059000 | 2024-05-17 9:49AM EDT | 59.00 | 0.75 | 1.90 | 2.15 | 0.00 | - | 20 | 59 | 37.21% |
| ADM240524C00060000 | 2024-05-17 11:43AM EDT | 60.00 | 1.50 | 0.40 | 1.80 | 0.00 | - | 6 | 127 | 52.30% |
| ADM240524C00061000 | 2024-05-20 3:51PM EDT | 61.00 | 0.60 | 0.50 | 0.55 | -0.43 | -41.75% | 239 | 1,036 | 24.07% |
| ADM240524C00062000 | 2024-05-20 3:20PM EDT | 62.00 | 0.22 | 0.15 | 0.25 | -0.25 | -53.19% | 121 | 513 | 26.07% |
| ADM240524C00063000 | 2024-05-20 3:52PM EDT | 63.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 75 | 373 | 27.34% |
| ADM240524C00064000 | 2024-05-20 10:36AM EDT | 64.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 6 | 120 | 30.47% |
| ADM240524C00065000 | 2024-05-17 1:37PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 43.95% |
| ADM240524C00066000 | 2024-05-16 3:39PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 51.56% |
| ADM240524C00067000 | 2024-05-10 2:55PM EDT | 67.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 6 | 51.17% |
| ADM240524C00068000 | 2024-05-15 2:12PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 57.42% |
| ADM240524C00069000 | 2024-05-16 12:00PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 63.67% |
| ADM240524C00070000 | 2024-05-15 10:09AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 69.53% |
| ADM240524C00071000 | 2024-05-17 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 75.39% |
| ADM240524C00072000 | 2024-05-10 3:40PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 80.86% |
| ADM240524C00073000 | 2024-05-13 3:13PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 78.13% |
| ADM240524C00074000 | 2024-05-13 10:00AM EDT | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 107.42% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 50.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 101.95% |
| ADM240524P00051000 | 2024-05-14 10:51AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 122 | 78.13% |
| ADM240524P00052000 | 2024-05-17 2:00PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 71.09% |
| ADM240524P00053000 | 2024-05-14 1:28PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 63.28% |
| ADM240524P00054000 | 2024-05-16 9:51AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 62.50% |
| ADM240524P00055000 | 2024-05-20 1:16PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 1 | 34 | 54.69% |
| ADM240524P00056000 | 2024-05-17 3:10PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 46.48% |
| ADM240524P00057000 | 2024-05-15 3:57PM EDT | 57.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 102 | 210 | 44.73% |
| ADM240524P00058000 | 2024-05-17 11:01AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 30.08% |
| ADM240524P00059000 | 2024-05-20 1:14PM EDT | 59.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 5 | 202 | 25.78% |
| ADM240524P00060000 | 2024-05-20 2:20PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 142 | 179 | 23.15% |
| ADM240524P00061000 | 2024-05-20 3:59PM EDT | 61.00 | 0.60 | 0.55 | 0.65 | +0.28 | +87.50% | 116 | 283 | 22.90% |
| ADM240524P00062000 | 2024-05-20 3:59PM EDT | 62.00 | 1.23 | 1.20 | 1.70 | +0.43 | +53.75% | 171 | 2,254 | 40.53% |
| ADM240524P00063000 | 2024-05-20 9:58AM EDT | 63.00 | 1.90 | 2.00 | 3.50 | +0.37 | +24.18% | 9 | 532 | 55.76% |
| ADM240524P00064000 | 2024-05-17 2:40PM EDT | 64.00 | 2.61 | 3.00 | 5.10 | 0.00 | - | 95 | 120 | 81.69% |
| ADM240524P00065000 | 2024-05-20 10:39AM EDT | 65.00 | 3.95 | 2.80 | 6.10 | +0.40 | +11.27% | 10 | 11 | 61.13% |
