Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
27.475,17 +92,61 (+0,34%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.735,91 +268,23 (+1,25%) CMC Crypto 200
536,68 +19,67 (+3,80%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD230616C00135000 | 2022-12-20 11:16AM EST | 135.00 | 176.90 | 165.80 | 170.40 | 0.00 | - | - | 1 | 0.00% |
| APD230616C00150000 | 2023-01-18 11:06AM EST | 150.00 | 156.60 | 163.20 | 168.20 | 0.00 | - | - | 1 | 69.46% |
| APD230616C00165000 | 2023-01-27 10:23AM EST | 165.00 | 150.00 | 148.60 | 153.60 | +150.00 | - | 2 | 0 | 64.42% |
| APD230616C00185000 | 2023-01-04 2:03PM EST | 185.00 | 124.50 | 129.30 | 133.90 | 0.00 | - | - | 2 | 57.29% |
| APD230616C00190000 | 2023-01-26 10:54AM EST | 190.00 | 124.80 | 124.30 | 129.10 | +124.80 | - | - | 2 | 55.38% |
| APD230616C00250000 | 2022-10-27 12:20PM EST | 250.00 | 24.80 | 68.40 | 72.40 | 0.00 | - | 1 | 0 | 43.71% |
| APD230616C00260000 | 2023-01-18 12:22PM EST | 260.00 | 54.27 | 60.50 | 64.00 | 0.00 | - | 4 | 50 | 41.84% |
| APD230616C00270000 | 2023-01-24 1:32PM EST | 270.00 | 50.95 | 51.40 | 54.60 | 0.00 | - | 1 | 28 | 37.79% |
| APD230616C00280000 | 2023-01-12 3:19PM EST | 280.00 | 43.32 | 40.40 | 45.00 | 0.00 | - | 2 | 15 | 33.27% |
| APD230616C00290000 | 2023-01-26 9:56AM EST | 290.00 | 33.60 | 33.30 | 37.40 | 0.00 | - | 1 | 63 | 31.59% |
| APD230616C00300000 | 2023-01-23 10:24AM EST | 300.00 | 23.34 | 28.80 | 29.60 | 0.00 | - | 1 | 520 | 28.97% |
| APD230616C00310000 | 2023-01-27 3:44PM EST | 310.00 | 23.00 | 22.30 | 23.20 | +2.60 | +12.75% | 1 | 91 | 27.54% |
| APD230616C00320000 | 2023-01-27 12:26PM EST | 320.00 | 16.54 | 16.60 | 17.40 | -1.46 | -8.11% | 8 | 214 | 25.98% |
| APD230616C00330000 | 2023-01-26 2:27PM EST | 330.00 | 12.61 | 11.90 | 12.70 | 0.00 | - | 8 | 276 | 24.85% |
| APD230616C00340000 | 2023-01-26 3:32PM EST | 340.00 | 8.90 | 8.10 | 8.80 | 0.00 | - | 151 | 289 | 23.70% |
| APD230616C00350000 | 2023-01-26 1:59PM EST | 350.00 | 5.80 | 5.20 | 5.90 | 0.00 | - | 6 | 210 | 22.84% |
| APD230616C00360000 | 2023-01-27 11:05AM EST | 360.00 | 2.15 | 3.20 | 4.20 | -1.55 | -41.89% | 1 | 97 | 22.92% |
| APD230616C00370000 | 2023-01-26 12:18PM EST | 370.00 | 2.10 | 1.60 | 2.85 | 0.00 | - | 3 | 91 | 22.77% |
| APD230616C00380000 | 2023-01-26 2:43PM EST | 380.00 | 1.55 | 1.00 | 2.35 | 0.00 | - | 13 | 36 | 23.94% |
| APD230616C00390000 | 2022-12-14 1:48PM EST | 390.00 | 6.50 | 0.00 | 3.00 | 0.00 | - | 2 | 56 | 27.99% |
| APD230616C00400000 | 2022-12-14 1:09PM EST | 400.00 | 5.10 | 0.00 | 2.65 | 0.00 | - | 1 | 36 | 29.28% |
| APD230616C00410000 | 2022-12-14 1:24PM EST | 410.00 | 3.60 | 0.00 | 2.45 | 0.00 | - | - | 1 | 30.79% |
| APD230616C00420000 | 2022-12-14 1:43PM EST | 420.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 39.10% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD230616P00120000 | 2023-01-11 12:59PM EST | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 15 | 73 | 96.00% |
| APD230616P00125000 | 2022-12-23 3:34PM EST | 125.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 92.31% |
| APD230616P00130000 | 2022-11-07 10:22AM EST | 130.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 64.89% |
| APD230616P00135000 | 2023-01-23 12:12PM EST | 135.00 | 0.50 | 0.00 | 4.80 | +0.50 | - | - | 1 | 85.39% |
| APD230616P00140000 | 2023-01-17 11:25AM EST | 140.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.12% |
| APD230616P00150000 | 2022-10-20 9:57AM EST | 150.00 | 3.00 | 0.30 | 1.80 | 0.00 | - | - | 2 | 64.72% |
| APD230616P00160000 | 2022-11-18 12:40PM EST | 160.00 | 1.60 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 65.30% |
| APD230616P00175000 | 2022-12-13 9:51AM EST | 175.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 62.07% |
| APD230616P00180000 | 2023-01-24 12:00PM EST | 180.00 | 0.05 | 0.10 | 0.95 | 0.00 | - | 1 | 4 | 49.51% |
| APD230616P00190000 | 2022-10-24 1:49PM EST | 190.00 | 6.70 | 0.15 | 3.90 | 0.00 | - | - | 4 | 52.62% |
| APD230616P00200000 | 2022-12-20 11:13AM EST | 200.00 | 2.20 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 59.36% |
| APD230616P00210000 | 2023-01-11 9:49AM EST | 210.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 54.62% |
| APD230616P00220000 | 2023-01-23 12:23PM EST | 220.00 | 2.05 | 0.55 | 1.85 | 0.00 | - | 27 | 50 | 38.77% |
| APD230616P00230000 | 2023-01-23 12:24PM EST | 230.00 | 2.34 | 0.30 | 5.00 | 0.00 | - | 24 | 38 | 45.55% |
| APD230616P00240000 | 2023-01-23 11:56AM EST | 240.00 | 3.50 | 0.50 | 5.30 | 0.00 | - | 19 | 913 | 41.71% |
| APD230616P00250000 | 2023-01-27 11:17AM EST | 250.00 | 2.50 | 2.50 | 3.90 | -0.80 | -24.24% | 1 | 64 | 33.56% |
| APD230616P00260000 | 2023-01-27 10:43AM EST | 260.00 | 3.80 | 3.30 | 4.30 | +0.20 | +5.56% | 1 | 79 | 30.32% |
| APD230616P00270000 | 2023-01-24 3:06PM EST | 270.00 | 5.00 | 4.50 | 6.30 | 0.00 | - | 3 | 213 | 30.19% |
| APD230616P00280000 | 2023-01-27 10:25AM EST | 280.00 | 7.05 | 6.20 | 7.00 | +0.70 | +11.02% | 1 | 71 | 26.83% |
| APD230616P00290000 | 2023-01-27 3:54PM EST | 290.00 | 8.60 | 8.10 | 9.10 | -0.60 | -6.52% | 11 | 85 | 25.35% |
| APD230616P00300000 | 2023-01-27 2:39PM EST | 300.00 | 11.60 | 10.80 | 11.70 | -0.30 | -2.52% | 1 | 67 | 23.78% |
| APD230616P00310000 | 2023-01-26 1:54PM EST | 310.00 | 14.10 | 14.60 | 15.20 | 0.00 | - | 3 | 51 | 22.49% |
| APD230616P00320000 | 2023-01-27 10:55AM EST | 320.00 | 19.80 | 18.80 | 19.50 | +1.40 | +7.61% | 1 | 115 | 21.12% |
| APD230616P00330000 | 2023-01-24 10:41AM EST | 330.00 | 27.00 | 24.00 | 24.80 | 0.00 | - | 1 | 36 | 19.79% |
| APD230616P00340000 | 2023-01-09 9:37AM EST | 340.00 | 35.80 | 29.70 | 31.80 | 0.00 | - | 1 | 1 | 19.46% |
| APD230616P00350000 | 2022-12-15 11:26AM EST | 350.00 | 41.20 | 37.40 | 42.40 | 0.00 | - | 1 | 1 | 23.92% |
| APD230616P00360000 | 2022-12-08 1:00PM EST | 360.00 | 48.00 | 49.10 | 53.30 | 0.00 | - | - | 9 | 28.68% |
| APD230616P00400000 | 2022-12-22 1:39PM EST | 400.00 | 92.20 | 93.30 | 98.30 | 0.00 | - | - | 1 | 48.60% |
