Deutsche Märkte öffnen in 2 Stunden 32 Minuten

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
232,79+1,29 (+0,56%)
Börsenschluss: 04:00PM EST
227,10 -5,69 (-2,44%)
Nachbörse: 06:12PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240315C001300002024-02-06 11:27AM EST130.0086.920.000.000.00--00.00%
APD240315C001450002023-11-06 3:46PM EST145.00147.00112.20121.700.00--1389.55%
APD240315C001750002024-02-23 9:30AM EST175.0054.950.000.00+10.28+23.01%300.00%
APD240315C001800002024-02-15 9:55AM EST180.0046.000.000.000.00-500.00%
APD240315C001900002024-02-06 2:25PM EST190.0030.000.000.000.00--00.00%
APD240315C001950002024-02-08 11:54AM EST195.0024.000.000.000.00--00.00%
APD240315C002000002024-02-15 1:21PM EST200.0027.000.000.000.00-600.00%
APD240315C002100002024-02-16 10:21AM EST210.0018.000.000.000.00-300.00%
APD240315C002200002024-02-23 3:30PM EST220.0013.560.000.00+3.21+31.01%1500.00%
APD240315C002300002024-02-23 3:34PM EST230.005.700.000.00+0.20+3.64%27200.00%
APD240315C002400002024-02-23 3:58PM EST240.001.650.000.00+0.15+10.00%38203.13%
APD240315C002500002024-02-23 3:53PM EST250.000.310.000.00+0.01+3.33%34306.25%
APD240315C002600002024-02-21 10:43AM EST260.000.140.000.000.00-7012.50%
APD240315C002700002024-02-16 3:24PM EST270.000.090.000.000.00-9012.50%
APD240315C002800002024-02-23 10:50AM EST280.000.100.000.000.00-2012.50%
APD240315C002900002024-02-20 11:28AM EST290.000.050.000.000.00-2025.00%
APD240315C003000002024-02-23 2:30PM EST300.000.030.000.00-0.02-40.00%17025.00%
APD240315C003100002024-02-21 12:04PM EST310.000.030.000.000.00-2025.00%
APD240315C003200002024-02-16 11:05AM EST320.000.050.000.000.00-6025.00%
APD240315C003300002024-02-16 2:04PM EST330.000.050.000.000.00-9025.00%
APD240315C003400002024-02-09 11:31AM EST340.000.050.000.000.00-22025.00%
APD240315C003500002023-11-07 1:13PM EST350.000.150.052.250.00-621103.52%
APD240315C003600002023-11-28 3:04PM EST360.002.890.001.200.00-116097.36%
APD240315C003700002023-10-17 12:03PM EST370.000.850.003.700.00-15125.42%
APD240315C004000002023-09-14 9:09AM EST400.000.340.053.200.00--1137.43%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240315P001300002023-11-20 2:51PM EST130.000.350.004.300.00--1174.02%
APD240315P001600002024-02-12 3:08PM EST160.000.070.000.000.00-1025.00%
APD240315P001650002024-02-08 11:23AM EST165.000.050.000.000.00--025.00%
APD240315P001700002024-01-22 10:17AM EST170.000.050.001.500.00--282.86%
APD240315P001750002024-02-12 11:57AM EST175.000.050.000.000.00-1025.00%
APD240315P001800002024-02-22 1:26PM EST180.000.410.000.000.00-1025.00%
APD240315P001850002024-02-21 12:15PM EST185.000.050.000.000.00-1025.00%
APD240315P001900002024-02-15 11:58AM EST190.000.170.000.000.00-1025.00%
APD240315P001950002024-02-22 10:10AM EST195.000.200.000.000.00-1012.50%
APD240315P002000002024-02-22 3:41PM EST200.000.140.000.000.00-11012.50%
APD240315P002100002024-02-23 2:31PM EST210.000.280.000.00-0.02-6.67%5012.50%
APD240315P002200002024-02-23 3:40PM EST220.000.560.000.00-0.34-37.78%3406.25%
APD240315P002300002024-02-23 3:50PM EST230.002.550.000.00-0.80-23.88%24501.56%
APD240315P002400002024-02-23 2:57PM EST240.008.220.000.00-5.28-39.11%400.00%
APD240315P002500002024-02-14 3:02PM EST250.0036.600.000.000.00-5000.00%
APD240315P002600002024-02-21 3:00PM EST260.0028.300.000.000.00-7600.00%
APD240315P002700002024-02-21 2:39PM EST270.0038.600.000.000.00-4300.00%
APD240315P002800002024-02-21 2:39PM EST280.0055.500.000.000.00-2500.00%
APD240315P002900002024-02-14 3:56PM EST290.0072.760.000.000.00-100.00%
APD240315P003000002024-02-21 3:00PM EST300.0068.300.000.000.00-800.00%
APD240315P003100002024-02-16 2:59PM EST310.0083.580.000.000.00-900.00%
APD240315P003200002023-09-01 10:56AM EST320.0026.8037.2039.500.00-12120.00%
APD240315P003300002023-11-03 2:42PM EST330.0037.3053.0062.100.00-100.00%