香港股市 已收市

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
61.08+0.41 (+0.68%)
市場開市。 截至 10:42AM EDT。
價內期權
認購期權範圍2025年1月17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
ADM250117C000300002024-05-16 12:10PM EDT30.0032.5027.7031.800.00-12166.46%
ADM250117C000350002024-06-17 9:30AM EDT35.0024.4025.8027.100.00-23259.33%
ADM250117C000375002024-05-06 11:17AM EDT37.5021.9022.6025.900.00-1569.80%
ADM250117C000400002024-06-27 9:30AM EDT40.0021.8721.3021.70-0.68-3.02%113841.65%
ADM250117C000425002024-06-21 11:05AM EDT42.5019.0818.9019.300.00-1053238.36%
ADM250117C000450002024-06-24 9:44AM EDT45.0016.7016.7017.000.00-11,60036.16%
ADM250117C000475002024-06-26 9:39AM EDT47.5014.4014.5015.400.00-26440.16%
ADM250117C000500002024-06-17 3:42PM EDT50.0011.9012.3012.600.00-471532.23%
ADM250117C000525002024-06-10 11:26AM EDT52.5011.0810.3010.600.00-376430.91%
ADM250117C000550002024-06-25 10:32AM EDT55.008.808.508.700.00-11,50429.42%
ADM250117C000575002024-06-26 3:16PM EDT57.506.606.807.000.00-237828.30%
ADM250117C000600002024-06-24 3:12PM EDT60.006.205.305.500.00-1852,03827.34%
ADM250117C000625002024-06-26 3:59PM EDT62.504.204.104.300.00-11,77626.98%
ADM250117C000650002024-06-26 10:41AM EDT65.003.163.103.200.00-121,73426.11%
ADM250117C000675002024-06-26 3:26PM EDT67.502.272.302.400.00-21,11225.88%
ADM250117C000700002024-06-26 3:31PM EDT70.001.701.651.800.00-302,85525.88%
ADM250117C000725002024-06-27 9:30AM EDT72.501.201.201.25-0.06-4.76%21,05025.26%
ADM250117C000750002024-06-24 3:28PM EDT75.001.100.850.950.00-302,78225.66%
ADM250117C000775002024-06-26 10:44AM EDT77.500.660.600.650.00-849825.29%
ADM250117C000800002024-06-26 1:55PM EDT80.000.490.450.550.00-11,77726.44%
ADM250117C000825002024-06-13 2:59PM EDT82.500.400.300.400.00-166026.51%
ADM250117C000850002024-05-31 1:15PM EDT85.000.340.150.650.00-11,49231.86%
ADM250117C000875002024-05-22 9:36AM EDT87.500.280.200.300.00-141228.57%
ADM250117C000900002024-06-26 9:35AM EDT90.000.250.050.25+0.05+25.00%11,94829.25%
ADM250117C000925002024-06-26 9:35AM EDT92.500.650.050.450.00-11,15234.60%
ADM250117C000950002024-06-07 9:35AM EDT95.000.200.050.400.00-11,22935.40%
ADM250117C000975002024-05-14 12:22PM EDT97.500.150.000.000.00-1079012.50%
ADM250117C001000002024-06-18 9:41AM EDT100.000.150.050.100.00-173330.57%
ADM250117C001050002024-06-26 9:35AM EDT105.000.100.050.100.00-11,93333.01%
ADM250117C001100002024-04-30 10:08AM EDT110.000.050.050.250.00-340840.58%
ADM250117C001150002024-05-21 10:14AM EDT115.000.100.050.150.00-11939.75%
ADM250117C001200002024-05-13 9:30AM EDT120.000.050.000.000.00-221825.00%
ADM250117C001250002024-04-23 10:43AM EDT125.000.100.000.000.00-55425.00%
ADM250117C001300002024-05-21 9:30AM EDT130.000.050.000.000.00-33325.00%
ADM250117C001350002024-02-20 2:06PM EDT135.000.050.001.400.00-103261.28%
ADM250117C001400002023-02-15 4:05PM EDT140.000.650.150.750.00-21158.50%
ADM250117C001450002024-05-29 11:25AM EDT145.000.100.050.250.00-67151.27%
認沽盤範圍2025年1月17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
ADM250117P000275002024-06-03 10:46AM EDT27.500.150.000.000.00-17225.00%
ADM250117P000300002024-05-29 10:05AM EDT30.000.100.000.000.00-106725.00%
ADM250117P000325002024-05-08 9:30AM EDT32.500.100.000.000.00-16225.00%
ADM250117P000350002024-06-25 10:34AM EDT35.000.150.050.200.00-242241.21%
ADM250117P000375002024-06-24 9:47AM EDT37.500.200.050.200.00-142,45936.72%
ADM250117P000400002024-06-25 11:23AM EDT40.000.250.100.500.00-192839.55%
ADM250117P000425002024-06-14 1:52PM EDT42.500.420.150.500.00-12,33134.91%
ADM250117P000450002024-06-25 3:23PM EDT45.000.450.350.500.00-44,44330.47%
ADM250117P000475002024-06-26 10:28AM EDT47.500.650.600.700.00-2876628.83%
ADM250117P000500002024-06-25 12:12PM EDT50.000.990.901.000.00-61,78927.52%
ADM250117P000525002024-06-26 2:27PM EDT52.501.451.301.450.00-5094226.59%
ADM250117P000550002024-06-25 2:12PM EDT55.002.001.852.000.00-31,46925.34%
ADM250117P000575002024-06-26 12:20PM EDT57.502.902.652.800.00-2188424.63%
ADM250117P000600002024-06-25 2:43PM EDT60.003.803.603.900.00-31,14324.46%
ADM250117P000625002024-06-20 3:02PM EDT62.505.004.905.000.00-130923.06%
ADM250117P000650002024-06-26 10:22AM EDT65.006.506.306.600.00-1070323.19%
ADM250117P000675002024-06-24 12:02PM EDT67.507.408.008.300.00-1445022.74%
ADM250117P000700002024-06-12 10:02AM EDT70.009.759.9010.700.00-638425.78%
ADM250117P000725002024-06-17 10:14AM EDT72.5013.4012.0012.300.00-546722.33%
ADM250117P000750002024-06-18 3:54PM EDT75.0015.4714.2015.100.00-258127.64%
ADM250117P000775002024-04-19 12:03PM EDT77.5015.5014.4017.400.00-1291428.58%
ADM250117P000800002024-05-30 3:04PM EDT80.0020.2018.9019.200.00-26010922.71%
ADM250117P000825002024-06-20 3:27PM EDT82.5021.3019.9021.800.00-6012626.27%
ADM250117P000850002024-06-24 3:02PM EDT85.0022.7023.9024.300.00-6111628.22%
ADM250117P000875002024-01-10 10:48AM EDT87.5017.4033.1036.700.00-14087.15%
ADM250117P000900002024-01-22 2:40PM EDT90.0037.7534.5036.600.00-4079.16%
ADM250117P000925002024-06-24 3:02PM EDT92.5030.2031.2032.200.00-617539.23%
ADM250117P000950002024-06-20 2:52PM EDT95.0034.3632.5035.000.00-1244.48%
ADM250117P000975002024-05-23 3:11PM EDT97.5037.3034.1038.400.00-291354.80%
ADM250117P001000002024-05-23 3:11PM EDT100.0038.0036.7040.900.00-191656.65%
ADM250117P001050002024-06-20 2:34PM EDT105.0043.0043.4044.800.00-61148.80%
ADM250117P001100002024-06-06 3:46PM EDT110.0048.5648.3049.800.00-3751.78%
ADM250117P001150002024-06-13 3:52PM EDT115.0054.3853.5054.800.00-3054.54%
ADM250117P001200002023-02-27 11:23AM EDT120.0038.0040.1041.300.00-300.00%
ADM250117P001250002022-11-01 3:31PM EDT125.0030.9034.5035.700.00-2130.00%
ADM250117P001300002023-02-02 11:58AM EDT130.0049.0048.2049.700.00-1300.00%
ADM250117P001350002022-11-01 9:39AM EDT135.0039.740.000.000.00-110.00%
ADM250117P001400002022-11-01 9:39AM EDT140.0043.150.000.000.00--10.00%
ADM250117P001450002024-01-22 12:29PM EDT145.0091.2090.5092.300.00-20122.27%