APD - Air Products and Chemicals, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD230915C00150000 | 2023-03-15 3:42PM EDT | 150.00 | 126.90 | 133.00 | 141.50 | 0.00 | - | - | 0 | 90.30% |
| APD230915C00155000 | 2023-01-25 11:39AM EDT | 155.00 | 155.90 | 125.40 | 130.40 | 0.00 | - | - | 2 | 74.07% |
| APD230915C00160000 | 2023-03-10 1:09PM EDT | 160.00 | 123.80 | 119.10 | 128.60 | 0.00 | - | 2 | 11 | 54.05% |
| APD230915C00165000 | 2023-03-13 10:20AM EDT | 165.00 | 118.90 | 120.00 | 128.50 | 0.00 | - | - | 0 | 88.81% |
| APD230915C00200000 | 2023-05-24 12:35PM EDT | 200.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APD230915C00240000 | 2023-03-15 10:40AM EDT | 240.00 | 47.71 | 51.50 | 57.80 | 0.00 | - | - | 1 | 51.26% |
| APD230915C00250000 | 2023-03-14 3:25PM EDT | 250.00 | 44.23 | 46.10 | 49.10 | 0.00 | - | 2 | 2 | 50.33% |
| APD230915C00260000 | 2023-03-14 2:44PM EDT | 260.00 | 37.76 | 38.10 | 41.40 | 0.00 | - | 1 | 1 | 50.09% |
| APD230915C00270000 | 2023-05-24 11:57AM EDT | 270.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD230915C00280000 | 2023-06-08 3:09PM EDT | 280.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APD230915C00290000 | 2023-06-08 2:35PM EDT | 290.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| APD230915C00300000 | 2023-06-07 3:04PM EDT | 300.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| APD230915C00310000 | 2023-06-08 2:34PM EDT | 310.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| APD230915C00320000 | 2023-06-05 3:49PM EDT | 320.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APD230915C00330000 | 2023-06-08 3:39PM EDT | 330.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD230915C00340000 | 2023-05-19 1:55PM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APD230915C00350000 | 2023-05-08 3:38PM EDT | 350.00 | 2.00 | 0.00 | 1.75 | 0.00 | - | 10 | 101 | 29.00% |
| APD230915C00360000 | 2023-06-05 10:39AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD230915C00370000 | 2023-02-01 11:56AM EDT | 370.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | - | 19 | 44.98% |
| APD230915C00380000 | 2023-01-26 2:23PM EDT | 380.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | - | 36 | 47.90% |
| APD230915C00390000 | 2023-01-26 2:23PM EDT | 390.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.69% |
| APD230915C00440000 | 2023-03-03 4:43PM EDT | 440.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 1 | 53.57% |
| APD230915C00450000 | 2023-03-03 4:42PM EDT | 450.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 13 | 6 | 55.59% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD230915P00135000 | 2023-05-31 1:25PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APD230915P00140000 | 2023-05-17 3:59PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APD230915P00175000 | 2023-05-10 10:59AM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APD230915P00180000 | 2023-04-27 11:08AM EDT | 180.00 | 0.47 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 55.76% |
| APD230915P00185000 | 2023-05-09 1:52PM EDT | 185.00 | 0.86 | 0.00 | 1.20 | 0.00 | - | 2 | 0 | 49.51% |
| APD230915P00195000 | 2023-05-01 2:42PM EDT | 195.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 46.48% |
| APD230915P00200000 | 2023-05-25 1:00PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD230915P00210000 | 2023-05-31 2:10PM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD230915P00220000 | 2023-06-07 3:13PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APD230915P00230000 | 2023-06-08 3:42PM EDT | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| APD230915P00240000 | 2023-06-07 3:56PM EDT | 240.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APD230915P00250000 | 2023-06-07 12:17PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD230915P00260000 | 2023-06-06 1:15PM EDT | 260.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| APD230915P00270000 | 2023-06-07 3:56PM EDT | 270.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| APD230915P00280000 | 2023-06-07 2:52PM EDT | 280.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| APD230915P00290000 | 2023-06-08 2:45PM EDT | 290.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| APD230915P00300000 | 2023-05-23 12:57PM EDT | 300.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APD230915P00310000 | 2023-05-08 10:06AM EDT | 310.00 | 22.80 | 30.00 | 34.20 | 0.00 | - | 1 | 12 | 28.96% |
| APD230915P00320000 | 2023-01-26 4:53PM EDT | 320.00 | 22.00 | 40.80 | 45.50 | 0.00 | - | - | 30 | 36.22% |
| APD230915P00330000 | 2023-01-23 1:53PM EDT | 330.00 | 31.80 | 51.50 | 55.90 | 0.00 | - | - | 8 | 41.40% |
| APD230915P00340000 | 2023-01-23 1:54PM EDT | 340.00 | 38.20 | 60.10 | 65.00 | 0.00 | - | - | 4 | 43.56% |
