Deutsche Märkte geschlossen

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
275,14-10,17 (-3,56%)
Börsenschluss: 04:00PM EDT
273,00 -2,14 (-0,78%)
Nachbörse: 07:27PM EDT
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 EDT170.0099.95101.90109.600.00-30183.40%
APD240621C001900002024-06-07 10:55AM EDT190.0088.6581.4089.600.00-11133.79%
APD240621C001950002024-04-25 12:42PM EDT195.0042.5066.5074.500.00-150.00%
APD240621C002000002024-05-30 3:02PM EDT200.0061.0071.3079.600.00-29114.75%
APD240621C002100002024-06-10 12:52PM EDT210.0072.7961.5069.500.00-124101.86%
APD240621C002200002024-06-13 12:32PM EDT220.0065.0051.2059.600.00-218182.13%
APD240621C002300002024-06-13 12:09PM EDT230.0054.2742.8049.700.00-370291.06%
APD240621C002400002024-06-11 10:38AM EDT240.0043.0032.0039.700.00-151866.31%
APD240621C002500002024-06-12 12:43PM EDT250.0034.1024.5029.800.00-31,61068.24%
APD240621C002600002024-06-14 11:55AM EDT260.0021.8111.7016.70-2.44-10.06%21,86344.09%
APD240621C002700002024-06-14 3:06PM EDT270.006.653.009.30-9.75-59.45%131,92742.53%
APD240621C002800002024-06-14 3:48PM EDT280.000.950.750.95-5.85-86.03%4844417.71%
APD240621C002900002024-06-14 3:18PM EDT290.000.100.100.15-1.30-92.86%20892722.07%
APD240621C003000002024-06-14 11:43AM EDT300.000.050.000.05-0.25-83.33%22,53028.03%
APD240621C003100002024-06-14 1:08PM EDT310.004.800.004.80+4.75+101.06%219680.86%
APD240621C003200002024-06-11 10:05AM EDT320.000.050.001.400.00-229769.24%
APD240621C003300002024-06-06 12:17PM EDT330.000.050.000.950.00-12974.12%
APD240621C003400002024-06-14 3:58PM EDT340.000.030.000.25-0.11-78.57%25068.16%
APD240621C003500002024-05-20 3:09PM EDT350.000.130.000.650.00-11587.21%
APD240621C003600002024-04-17 12:10PM EDT360.000.150.000.150.00-96178.52%
APD240621C003700002024-06-10 9:30AM EDT370.000.100.000.100.00-11481.64%
APD240621C003800002023-11-06 4:26PM EDT380.001.550.004.800.00-88161.57%
APD240621C004000002023-08-16 11:01AM EDT400.001.251.301.850.00-13164.40%
APD240621C004100002023-10-12 9:46AM EDT410.000.600.000.750.00-323135.35%
APD240621C004200002023-10-04 12:34PM EDT420.000.500.151.650.00-15831162.89%
APD240621C004300002023-10-09 2:58PM EDT430.000.300.004.800.00-270204.98%
APD240621C004400002023-06-22 1:50PM EDT440.000.600.002.700.00-43189.99%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240621P001200002024-02-15 12:23PM EDT120.000.100.000.000.00-1150.00%
APD240621P001300002024-03-01 2:27PM EDT130.000.120.003.900.00-124335.94%
APD240621P001350002024-02-23 4:16PM EDT135.000.160.001.500.00-321268.36%
APD240621P001400002024-02-16 2:13PM EDT140.000.140.002.700.00-364284.77%
APD240621P001450002023-11-06 4:44PM EDT145.000.200.004.800.00-26306.64%
APD240621P001600002024-06-03 9:49AM EDT160.000.010.000.650.00-14184.57%
APD240621P001650002024-05-29 9:30AM EDT165.000.050.000.250.00-133154.30%
APD240621P001700002024-05-20 10:44AM EDT170.000.050.000.250.00-249146.09%
APD240621P001750002024-05-31 2:34PM EDT175.000.050.000.650.00-330157.13%
APD240621P001800002024-05-23 9:31AM EDT180.000.100.000.650.00-3128148.44%
APD240621P001850002024-05-29 3:29PM EDT185.000.050.000.550.00-135136.52%
APD240621P001900002024-05-24 12:10PM EDT190.000.050.000.050.00-515496.09%
APD240621P001950002024-05-21 1:10PM EDT195.000.050.000.650.00-1262123.54%
APD240621P002000002024-06-13 12:52PM EDT200.000.010.000.650.00-2,0002,754115.63%
APD240621P002100002024-06-11 10:23AM EDT210.000.040.000.050.00-141571.88%
APD240621P002200002024-06-12 9:54AM EDT220.000.040.000.050.00-11,23660.94%
APD240621P002300002024-06-13 12:28PM EDT230.000.050.000.250.00-155160.74%
APD240621P002400002024-06-14 3:59PM EDT240.000.050.050.55-0.05-50.00%238455.57%
APD240621P002500002024-06-11 9:48AM EDT250.000.100.000.500.00-148846.34%
APD240621P002600002024-06-14 10:01AM EDT260.000.200.100.30+0.07+53.85%264327.34%
APD240621P002700002024-06-14 3:49PM EDT270.000.600.651.75+0.35+140.00%3311425.09%
APD240621P002800002024-06-14 3:44PM EDT280.004.705.207.40+3.90+487.50%4815329.77%
APD240621P002900002024-06-07 11:19AM EDT290.0010.3511.0017.600.00-1151.86%
APD240621P003000002024-06-07 3:49PM EDT300.0017.6020.9027.400.00-2167.19%
APD240621P003100002023-11-08 10:50AM EDT310.0056.3044.2052.300.00-413169.86%
APD240621P003200002023-11-07 10:48AM EDT320.0053.9054.4063.500.00-10193.04%
APD240621P003300002024-02-05 11:41AM EDT330.00110.0084.5092.800.00-40345.64%
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--0562.10%