APD - Air Products and Chemicals, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD230616C001350002022-12-20 12:16PM EDT135.00176.90165.80170.400.00--1561.62%
APD230616C001500002023-01-18 12:06PM EDT150.00156.60128.30133.300.00--1200.15%
APD230616C001600002023-01-30 11:18AM EDT160.00157.50127.70132.700.00--2331.25%
APD230616C001650002023-01-27 11:23AM EDT165.00150.00114.30119.300.00-22199.07%
APD230616C001800002023-03-17 9:32AM EDT180.0098.00103.00110.000.00-10238.35%
APD230616C001850002023-01-04 3:03PM EDT185.00124.50100.00104.800.00--2237.04%
APD230616C001900002023-01-26 11:54AM EDT190.00124.8089.4094.400.00--2155.76%
APD230616C002300002023-03-09 3:33PM EDT230.0058.6051.0060.000.00--2127.05%
APD230616C002400002023-02-23 11:50AM EDT240.0041.9030.1037.900.00--10.00%
APD230616C002500002023-06-01 3:45PM EDT250.0024.2028.0032.500.00-2666.97%
APD230616C002600002023-06-05 10:18AM EDT260.0025.3018.0022.10+10.20+67.55%13647.84%
APD230616C002700002023-06-05 2:00PM EDT270.0014.779.0013.90+3.56+31.76%49442.49%
APD230616C002800002023-06-05 11:29AM EDT280.004.403.804.30-0.86-16.35%1937622.74%
APD230616C002900002023-06-05 3:34PM EDT290.000.740.651.00-0.81-52.26%3331621.88%
APD230616C003000002023-06-05 3:34PM EDT300.000.210.000.50+0.16+320.00%773028.32%
APD230616C003100002023-06-05 11:00AM EDT310.000.050.000.20-0.30-85.71%21,04731.79%
APD230616C003200002023-06-01 3:48PM EDT320.000.100.051.500.00-2994251.44%
APD230616C003300002023-06-05 2:19PM EDT330.000.160.051.00+0.11+220.00%225155.66%
APD230616C003400002023-06-02 11:10AM EDT340.000.050.000.050.00-536245.12%
APD230616C003500002023-06-01 10:36AM EDT350.000.050.000.050.00-919850.98%
APD230616C003600002023-05-30 1:15PM EDT360.001.200.004.800.00-188107.37%
APD230616C003700002023-05-17 11:02AM EDT370.000.190.000.150.00-19664.65%
APD230616C003800002023-05-15 11:58AM EDT380.000.050.000.150.00-63870.12%
APD230616C003900002023-05-15 11:57AM EDT390.000.050.000.150.00-85875.20%
APD230616C004000002022-12-14 2:09PM EDT400.005.100.002.650.00-136121.92%
APD230616C004100002022-12-14 2:24PM EDT410.003.600.002.450.00--1126.47%
APD230616C004200002022-12-14 2:43PM EDT420.003.000.004.800.00--2151.93%
APD230616C004700002023-04-11 1:39PM EDT470.000.050.000.100.00-520106.64%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD230616P001200002023-04-14 3:42PM EDT120.000.150.000.200.00-374190.63%
APD230616P001250002023-03-16 1:52PM EDT125.000.200.004.800.00-113297.36%
APD230616P001300002022-11-07 11:22AM EDT130.000.900.000.750.00--2205.08%
APD230616P001350002023-01-23 1:12PM EDT135.000.500.004.800.00--1272.36%
APD230616P001400002023-01-17 12:25PM EDT140.002.430.000.150.00-11153.13%
APD230616P001450002023-02-02 10:34AM EDT145.000.150.000.150.00--2145.70%
APD230616P001500002023-04-19 11:14AM EDT150.000.090.001.250.00-22183.98%
APD230616P001600002023-04-17 2:53PM EDT160.000.100.000.300.00-22136.13%
APD230616P001650002023-03-03 10:53AM EDT165.000.200.004.800.00-22207.08%
APD230616P001750002022-12-13 10:51AM EDT175.000.900.004.800.00-22187.77%
APD230616P001800002023-05-09 11:47AM EDT180.000.050.000.050.00-2689.84%
APD230616P001900002022-10-24 2:49PM EDT190.006.700.153.900.00--4154.08%
APD230616P001950002023-03-21 3:51PM EDT195.000.700.000.400.00--195.41%
APD230616P002000002023-05-23 12:10PM EDT200.000.050.004.800.00-136143.36%
APD230616P002100002023-05-09 1:49PM EDT210.000.150.004.800.00-112126.78%
APD230616P002200002023-06-02 9:58AM EDT220.000.090.000.200.00-57060.55%
APD230616P002300002023-06-05 9:49AM EDT230.000.020.000.10-0.08-80.00%16350.59%
APD230616P002400002023-06-05 2:03PM EDT240.000.050.000.10-0.25-83.33%696240.82%
APD230616P002500002023-06-05 3:12PM EDT250.000.080.050.10-0.32-80.00%2314931.25%
APD230616P002600002023-06-05 3:34PM EDT260.000.270.150.40-0.08-22.86%619428.37%
APD230616P002700002023-06-05 3:34PM EDT270.001.240.151.35+0.19+18.10%681724.74%
APD230616P002800002023-06-05 10:14AM EDT280.003.303.403.80-0.22-6.25%335019.03%
APD230616P002900002023-06-05 3:59PM EDT290.0010.207.6012.10-8.00-43.96%2847628.17%
APD230616P003000002023-05-23 12:57PM EDT300.0028.2415.0021.700.00-54838.49%
APD230616P003100002023-05-15 3:25PM EDT310.0032.1025.0032.000.00-81152.78%
APD230616P003200002023-02-03 11:15AM EDT320.0036.8027.8032.800.00-551160.00%
APD230616P003300002023-03-14 10:41AM EDT330.0043.8038.2043.000.00-120.00%
APD230616P003400002023-01-09 10:37AM EDT340.0035.8047.7052.000.00-110.00%
APD230616P003500002023-03-21 12:17PM EDT350.0074.0053.3062.500.00-100.00%
APD230616P003600002022-12-08 2:00PM EDT360.0048.0049.1053.300.00--90.00%
APD230616P004000002023-03-15 3:49PM EDT400.00123.70109.00116.500.00-100.00%