Deutsche Märkte öffnen in 7 Stunden 18 Minuten

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
248,55-14,36 (-5,46%)
Börsenschluss: 04:00PM EDT
248,10 -0,45 (-0,18%)
Nachbörse: 07:34PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD250117C001200002024-03-26 11:53AM EDT120.00117.02112.00121.300.00-220.00%
APD250117C001250002024-03-15 2:13PM EDT125.00121.00104.00113.200.00-100.00%
APD250117C001300002024-02-05 3:02PM EDT130.0091.94108.00118.000.00--10.00%
APD250117C001400002024-02-05 10:42AM EDT140.0082.070.000.000.00--30.00%
APD250117C001450002024-03-11 3:33PM EDT145.00105.7090.0098.900.00-140.00%
APD250117C001500002024-06-05 11:42AM EDT150.00121.00103.00107.500.00-2667.81%
APD250117C001650002024-02-07 11:20AM EDT165.0056.5077.2084.600.00--135.43%
APD250117C001700002024-03-08 4:45PM EDT170.0076.3071.6078.800.00-1225.78%
APD250117C001750002024-02-26 4:28PM EDT175.0061.2670.3077.000.00-1341.80%
APD250117C001800002024-06-07 11:28AM EDT180.00101.8574.5079.100.00-21152.84%
APD250117C001850002024-04-19 3:08PM EDT185.0056.0477.6086.000.00-51171.58%
APD250117C001900002024-04-25 11:22AM EDT190.0054.2275.4082.900.00-22672.47%
APD250117C001950002024-02-07 2:00PM EDT195.0033.8254.9059.200.00-3337.69%
APD250117C002000002024-07-17 2:43PM EDT200.0074.7052.1055.800.00-1038.69%
APD250117C002100002024-06-27 3:55PM EDT210.0058.5044.4047.600.00-15036.69%
APD250117C002200002024-06-03 3:13PM EDT220.0056.8440.6043.300.00-112040.74%
APD250117C002300002024-07-16 10:03AM EDT230.0042.2128.9032.100.00-121132.25%
APD250117C002400002024-07-22 12:36PM EDT240.0024.7023.7024.40-15.55-38.63%113929.02%
APD250117C002500002024-07-16 3:58PM EDT250.0030.7018.2018.900.00-1028.13%
APD250117C002600002024-07-22 3:59PM EDT260.0014.1012.1014.30-3.42-19.52%2763627.40%
APD250117C002700002024-07-22 3:47PM EDT270.0010.5010.1010.60-2.43-18.79%1848326.86%
APD250117C002800002024-07-22 2:35PM EDT280.007.706.808.80-8.59-52.73%29028.25%
APD250117C002900002024-07-22 2:24PM EDT290.005.605.005.50-5.20-48.15%159526.13%
APD250117C003000002024-07-18 1:53PM EDT300.008.753.403.900.00-341025.98%
APD250117C003100002024-07-17 1:37PM EDT310.006.341.853.900.00-2028.80%
APD250117C003200002024-07-19 2:08PM EDT320.003.391.551.850.00-1025.66%
APD250117C003300002024-07-01 12:40PM EDT330.001.500.551.350.00-25525.98%
APD250117C003400002024-06-25 10:25AM EDT340.002.100.001.150.00-33027.11%
APD250117C003500002024-07-01 10:09AM EDT350.000.850.201.200.00-4228829.26%
APD250117C003600002024-07-08 1:53PM EDT360.000.690.101.85-0.11-13.75%1034.00%
APD250117C003700002024-07-19 11:03AM EDT370.000.880.102.500.00-42638.33%
APD250117C003800002024-07-12 11:03AM EDT380.001.000.051.600.00-617536.54%
APD250117C003900002024-07-19 11:03AM EDT390.000.570.051.550.00-46037.98%
APD250117C004000002024-07-15 9:57AM EDT400.000.580.002.250.00-61542.70%
APD250117C004100002024-07-18 1:56PM EDT410.000.850.000.750.00-6036.24%
APD250117C004200002024-07-16 11:24AM EDT420.000.350.001.450.00-6042.14%
APD250117C004300002024-01-11 10:39AM EDT430.000.500.050.650.00-2938.14%
APD250117C004400002024-01-18 2:06PM EDT440.000.160.000.000.00-11612.50%
APD250117C004500002023-12-07 3:21PM EDT450.000.250.002.500.00-11051.42%
APD250117C004600002023-12-29 10:39AM EDT460.000.300.003.900.00-13650.33%
APD250117C004700002024-06-06 3:41PM EDT470.000.050.000.550.00-224842.04%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD250117P001200002024-02-28 12:00PM EDT120.000.600.000.900.00-121150.59%
APD250117P001250002024-02-14 2:04PM EDT125.001.050.200.000.00-1525.00%
APD250117P001300002024-05-09 9:30AM EDT130.000.450.001.500.00-11556.43%
APD250117P001350002024-03-04 1:01PM EDT135.001.000.350.000.00-52012.50%
APD250117P001400002024-04-24 3:38PM EDT140.001.100.104.500.00-26055.87%
APD250117P001450002024-06-28 1:23PM EDT145.000.450.000.600.00-1040.50%
APD250117P001500002024-06-06 9:30AM EDT150.000.450.002.700.00-12717252.23%
APD250117P001550002024-05-07 11:11AM EDT155.001.100.051.000.00-11039.64%
APD250117P001600002024-05-28 3:25PM EDT160.000.460.151.950.00-110543.15%
APD250117P001650002024-05-03 9:49AM EDT165.001.550.250.650.00-54532.37%
APD250117P001700002024-06-07 11:06AM EDT170.000.600.253.100.00-220843.14%
APD250117P001750002024-06-03 2:35PM EDT175.000.750.652.850.00-1039.62%
APD250117P001800002024-07-22 2:34PM EDT180.001.201.101.45+0.24+25.00%1215231.26%
APD250117P001850002024-07-01 12:01PM EDT185.001.551.152.650.00-117034.00%
APD250117P001900002024-07-10 9:52AM EDT190.001.351.552.000.00-1029.29%
APD250117P001950002024-07-22 3:48PM EDT195.002.302.052.35-0.20-8.00%4028.33%
APD250117P002000002024-07-12 9:30AM EDT200.002.772.502.90+1.02+58.29%116927.80%
APD250117P002100002024-07-22 2:37PM EDT210.003.453.804.30-1.16-25.16%3026.71%
APD250117P002200002024-07-11 9:52AM EDT220.006.005.906.30+2.00+50.00%4025.78%
APD250117P002300002024-06-28 9:46AM EDT230.008.778.609.00+2.87+48.64%31,10824.90%
APD250117P002400002024-07-22 1:31PM EDT240.0010.8012.1014.00+2.92+37.06%81026.28%
APD250117P002500002024-07-22 10:46AM EDT250.0014.3016.5017.30+5.80+68.24%2023.76%
APD250117P002600002024-07-16 12:45PM EDT260.0012.5021.8023.900.00-2720324.73%
APD250117P002700002024-07-16 11:53AM EDT270.0017.5027.1030.700.00-28024.81%
APD250117P002800002024-07-05 12:23PM EDT280.0032.4035.2038.200.00-1024.85%
APD250117P002900002024-06-25 12:44PM EDT290.0031.4042.8044.300.00-42020.64%
APD250117P003000002024-06-28 9:30AM EDT300.0042.0050.6053.500.00-3021.40%
APD250117P003100002024-03-15 3:40PM EDT310.0066.6074.0082.000.00-4051.61%
APD250117P003200002024-01-24 10:43AM EDT320.0057.9782.1092.000.00-15053.36%
APD250117P003300002023-11-07 2:17PM EDT330.0074.0064.0072.400.00-5130.00%
APD250117P003400002022-12-08 2:57PM EDT340.0052.3052.5062.500.00-160.00%
APD250117P003600002024-04-18 11:02AM EDT360.00129.8092.80102.000.00--00.00%