Deutsche Märkte öffnen in 6 Stunden 40 Minuten

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
273,11-2,03 (-0,74%)
Börsenschluss: 04:00PM EDT
273,11 0,00 (0,00%)
Nachbörse: 07:47PM 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 EDT170.0099.9599.70107.700.00-30238.28%
APD240621C001900002024-06-07 10:55AM EDT190.0088.6579.5087.700.00-11183.11%
APD240621C001950002024-04-25 12:42PM EDT195.0042.5066.5074.500.00-150.00%
APD240621C002000002024-06-17 11:45AM EDT200.0073.2069.7074.70+12.20+20.00%19203.71%
APD240621C002100002024-06-17 2:56PM EDT210.0063.0059.7067.20-9.79-13.45%124130.47%
APD240621C002200002024-06-13 12:32PM EDT220.0065.0049.6057.700.00-2181120.26%
APD240621C002300002024-06-17 11:20AM EDT230.0043.5239.8047.90-10.75-19.81%2702106.35%
APD240621C002400002024-06-17 2:05PM EDT240.0033.1029.8037.30-9.90-23.02%151875.78%
APD240621C002500002024-06-17 10:37AM EDT250.0022.3323.0024.30-11.77-34.52%41,61058.69%
APD240621C002600002024-06-17 2:09PM EDT260.0013.3010.0016.20-8.51-39.02%71,86271.83%
APD240621C002700002024-06-17 1:30PM EDT270.003.854.104.50-2.80-42.11%141,92523.46%
APD240621C002800002024-06-17 2:51PM EDT280.000.300.250.40-0.65-68.42%3346421.14%
APD240621C002900002024-06-17 2:08PM EDT290.000.060.050.30-0.04-40.00%6591837.40%
APD240621C003000002024-06-14 11:43AM EDT300.000.050.000.100.00-22,52943.95%
APD240621C003100002024-06-14 1:08PM EDT310.004.700.001.500.00-219581.45%
APD240621C003200002024-06-11 10:05AM EDT320.000.050.000.050.00-229757.81%
APD240621C003300002024-06-06 12:17PM EDT330.000.050.000.050.00-12967.97%
APD240621C003400002024-06-17 10:59AM EDT340.000.350.000.35+0.32+1,066.67%14997.36%
APD240621C003500002024-05-20 3:09PM EDT350.000.130.000.650.00-115118.46%
APD240621C003600002024-04-17 12:10PM EDT360.000.150.000.150.00-961106.64%
APD240621C003700002024-06-10 9:30AM EDT370.000.100.000.050.00-114103.13%
APD240621C003800002023-11-06 4:26PM EDT380.001.550.004.800.00-88217.68%
APD240621C004000002023-08-16 11:01AM EDT400.001.251.301.850.00-13221.09%
APD240621C004100002023-10-12 9:46AM EDT410.000.600.000.750.00-323182.03%
APD240621C004200002023-10-04 12:34PM EDT420.000.500.151.650.00-15831218.75%
APD240621C004300002023-10-09 2:58PM EDT430.000.300.004.800.00-270274.90%
APD240621C004400002023-06-22 1:50PM EDT440.000.600.002.700.00-43254.74%
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 EDT130.000.120.003.900.00-124441.21%
APD240621P001350002024-02-23 4:16PM EDT135.000.160.001.500.00-321352.15%
APD240621P001400002024-02-16 2:13PM EDT140.000.140.002.700.00-364373.63%
APD240621P001450002023-11-06 4:44PM EDT145.000.200.004.800.00-26402.34%
APD240621P001600002024-06-03 9:49AM EDT160.000.010.000.050.00-14179.69%
APD240621P001650002024-05-29 9:30AM EDT165.000.050.000.250.00-133201.56%
APD240621P001700002024-05-20 10:44AM EDT170.000.050.000.250.00-249190.63%
APD240621P001750002024-05-31 2:34PM EDT175.000.050.000.750.00-330209.57%
APD240621P001800002024-05-23 9:31AM EDT180.000.100.000.050.00-3128142.19%
APD240621P001850002024-05-29 3:29PM EDT185.000.050.000.550.00-135177.73%
APD240621P001900002024-05-24 12:10PM EDT190.000.050.000.050.00-5154125.00%
APD240621P001950002024-05-21 1:10PM EDT195.000.050.000.050.00-1262117.19%
APD240621P002000002024-06-13 12:52PM EDT200.000.010.000.050.00-2,000754108.59%
APD240621P002100002024-06-11 10:23AM EDT210.000.040.000.050.00-141592.97%
APD240621P002200002024-06-17 2:38PM EDT220.000.040.000.050.00-221,23678.13%
APD240621P002300002024-06-14 3:59PM EDT230.000.050.000.100.00-155168.75%
APD240621P002400002024-06-17 1:08PM EDT240.000.150.050.15+0.10+200.00%538558.59%
APD240621P002500002024-06-11 9:48AM EDT250.000.100.100.250.00-148849.71%
APD240621P002600002024-06-17 9:55AM EDT260.000.150.100.20-0.05-25.00%264329.69%
APD240621P002700002024-06-17 2:37PM EDT270.001.080.750.95+0.48+80.00%10912119.02%
APD240621P002800002024-06-17 9:35AM EDT280.008.006.6010.00+2.60+48.15%317551.34%
APD240621P002900002024-06-07 11:19AM EDT290.0010.3515.7020.000.00-1050.64%
APD240621P003000002024-06-07 3:49PM EDT300.0017.6023.1030.300.00-21104.76%
APD240621P003100002023-11-08 10:50AM EDT310.0056.3044.2052.300.00-413211.82%
APD240621P003200002023-11-07 10:48AM EDT320.0053.9054.4063.500.00-10241.94%
APD240621P003300002024-02-05 11:41AM EDT330.00110.0084.5092.800.00-40447.17%
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--0732.86%