Deutsche Märkte schließen in 2 Minuten

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
272,21-0,90 (-0,33%)
Ab 11:27AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240621C001300002024-03-27 3:54PM EDT130.00112.60102.40111.000.00-210.00%
APD240621C001400002023-12-13 12:35PM EDT140.00127.50121.00130.800.00-600.00%
APD240621C001500002024-02-12 11:36AM EDT150.0071.3095.40103.200.00--20.00%
APD240621C001600002023-11-10 11:44AM EDT160.00108.60100.30109.500.00--00.00%
APD240621C001700002024-06-05 3:53PM EDT170.0099.9598.30106.300.00-30182.03%
APD240621C001900002024-06-07 10:55AM EDT190.0088.6577.9086.200.00-11290.45%
APD240621C001950002024-04-25 12:42PM EDT195.0042.5066.5074.500.00-150.00%
APD240621C002000002024-06-17 11:45AM EDT200.0073.2067.9076.000.00-18254.64%
APD240621C002100002024-06-17 2:56PM EDT210.0063.0060.6066.400.00-124167.68%
APD240621C002200002024-06-13 12:32PM EDT220.0065.0047.9056.200.00-2181197.90%
APD240621C002300002024-06-17 11:20AM EDT230.0043.5239.1046.100.00-270091.99%
APD240621C002400002024-06-17 2:05PM EDT240.0033.1029.2034.000.00-1518105.57%
APD240621C002500002024-06-18 11:09AM EDT250.0022.4821.8022.70+0.15+0.67%41,60655.76%
APD240621C002600002024-06-18 10:50AM EDT260.0013.3011.3013.000.00-21,86140.31%
APD240621C002700002024-06-18 10:13AM EDT270.003.612.353.30-0.24-6.23%41,92117.70%
APD240621C002800002024-06-18 9:35AM EDT280.000.390.100.20+0.09+30.00%747319.14%
APD240621C002900002024-06-17 2:08PM EDT290.000.060.001.500.00-6587260.74%
APD240621C003000002024-06-14 11:43AM EDT300.000.050.001.500.00-22,52966.85%
APD240621C003100002024-06-14 1:34PM EDT310.004.700.001.500.00-219583.11%
APD240621C003200002024-06-11 10:05AM EDT320.000.050.000.050.00-229758.98%
APD240621C003300002024-06-06 12:17PM EDT330.000.050.000.050.00-12968.75%
APD240621C003400002024-06-17 10:59AM EDT340.000.350.001.500.00-148125.73%
APD240621C003500002024-05-20 3:09PM EDT350.000.130.001.500.00-115138.43%
APD240621C003600002024-04-17 12:10PM EDT360.000.150.000.150.00-961107.81%
APD240621C003700002024-06-10 9:30AM EDT370.000.100.000.100.00-114111.72%
APD240621C003800002023-11-06 4:26PM EDT380.001.550.004.800.00-88219.43%
APD240621C004000002023-08-16 11:01AM EDT400.001.251.301.850.00-13222.66%
APD240621C004100002023-10-12 9:46AM EDT410.000.600.000.750.00-323183.20%
APD240621C004200002023-10-04 12:34PM EDT420.000.500.151.650.00-15831220.22%
APD240621C004300002023-10-09 2:58PM EDT430.000.300.004.800.00-270276.61%
APD240621C004400002023-06-22 1:50PM EDT440.000.600.002.700.00-43256.25%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240621P001200002024-02-15 12:23PM EDT120.000.100.000.000.00-11100.00%
APD240621P001300002024-03-01 2:27PM EDT130.000.120.003.900.00-124439.84%
APD240621P001350002024-02-23 4:16PM EDT135.000.160.001.500.00-321350.88%
APD240621P001400002024-02-16 2:13PM EDT140.000.140.002.700.00-364372.27%
APD240621P001450002023-11-06 4:44PM EDT145.000.200.004.800.00-26400.88%
APD240621P001600002024-06-03 9:49AM EDT160.000.010.000.050.00-14178.13%
APD240621P001650002024-05-29 9:30AM EDT165.000.050.000.250.00-133200.39%
APD240621P001700002024-05-20 10:44AM EDT170.000.050.000.250.00-249189.45%
APD240621P001750002024-05-31 2:34PM EDT175.000.050.001.300.00-330228.03%
APD240621P001800002024-05-23 9:31AM EDT180.000.100.000.050.00-3128141.41%
APD240621P001850002024-05-29 3:29PM EDT185.000.050.000.050.00-135132.81%
APD240621P001900002024-05-24 12:10PM EDT190.000.050.000.050.00-5154124.22%
APD240621P001950002024-05-21 1:10PM EDT195.000.050.000.050.00-1262115.63%
APD240621P002000002024-06-13 12:52PM EDT200.000.010.000.050.00-2,000754107.81%
APD240621P002100002024-06-11 10:23AM EDT210.000.040.000.050.00-141592.19%
APD240621P002200002024-06-17 3:11PM EDT220.000.040.000.050.00-221,23576.95%
APD240621P002300002024-06-14 3:59PM EDT230.000.050.000.050.00-155162.50%
APD240621P002400002024-06-18 9:49AM EDT240.000.050.000.05-0.10-66.67%838252.15%
APD240621P002500002024-06-11 9:48AM EDT250.000.100.000.550.00-148857.28%
APD240621P002600002024-06-17 9:55AM EDT260.000.150.100.150.00-264326.47%
APD240621P002700002024-06-17 2:37PM EDT270.001.080.901.100.00-10919617.80%
APD240621P002800002024-06-17 9:53AM EDT280.008.007.7011.700.00-317561.93%
APD240621P002900002024-06-07 11:19AM EDT290.0010.3517.5018.700.00-1051.76%
APD240621P003000002024-06-07 3:49PM EDT300.0017.6023.5031.200.00-21107.06%
APD240621P003100002023-11-08 10:50AM EDT310.0056.3044.2052.300.00-413205.75%
APD240621P003200002023-11-07 10:48AM EDT320.0053.9054.4063.500.00-10235.67%
APD240621P003300002024-02-05 11:41AM EDT330.00110.0084.5092.800.00-40442.58%
APD240621P003400002023-09-12 1:27PM EDT340.0040.4054.2057.800.00-15160.00%
APD240621P004000002023-08-03 9:34AM EDT400.00112.4198.60104.700.00--00.00%
APD240621P004400002024-03-21 12:22PM EDT440.00203.29204.00213.000.00--0728.02%