APD - Air Products and Chemicals, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240119C001200002022-06-08 9:53AM EDT120.00142.00111.50116.500.00-100.00%
APD240119C001500002022-11-03 3:21PM EDT150.00122.30170.00175.000.00-23159.05%
APD240119C001550002023-02-15 11:04AM EDT155.00125.49119.00128.500.00-101057.34%
APD240119C001600002022-02-15 4:33PM EDT160.0091.0073.5078.500.00--40.00%
APD240119C001650002021-12-31 11:02AM EDT165.00139.52112.50117.000.00-1155.21%
APD240119C001700002023-03-17 3:33PM EDT170.00108.97115.00123.700.00-1011874.89%
APD240119C001750002023-03-17 3:33PM EDT175.00104.42113.00118.200.00-10574.19%
APD240119C002000002022-11-10 12:35PM EDT200.00100.20121.80126.500.00-12112.25%
APD240119C002100002023-02-21 3:32PM EDT210.0076.5561.9070.900.00-12036.60%
APD240119C002200002023-02-08 4:42PM EDT220.0078.5067.6076.900.00-11350.49%
APD240119C002300002022-12-06 2:00PM EDT230.0096.7182.7092.000.00-613879.34%
APD240119C002400002022-12-06 4:44PM EDT240.0089.0075.2084.500.00-17375.67%
APD240119C002500002023-03-24 2:21PM EDT250.0042.0051.5059.500.00-14750.89%
APD240119C002600002023-03-20 2:32PM EDT260.0039.4541.0049.000.00-27348.94%
APD240119C002700002023-05-18 3:47PM EDT270.0026.8023.9029.200.00-19431.24%
APD240119C002800002023-05-24 1:45PM EDT280.0018.8018.6021.700.00-329427.75%
APD240119C002900002023-05-26 1:35PM EDT290.0014.9013.3015.50-0.10-0.67%17125.06%
APD240119C003000002023-05-26 2:06PM EDT300.0010.387.8011.80-0.40-3.71%115524.45%
APD240119C003100002023-05-26 10:53AM EDT310.008.007.508.20+0.50+6.67%211223.12%
APD240119C003200002023-05-26 10:01AM EDT320.005.694.405.90+1.69+42.25%220522.66%
APD240119C003300002023-05-25 12:30PM EDT330.003.501.854.100.00-113222.17%
APD240119C003400002023-05-26 2:09PM EDT340.003.001.856.20+0.48+19.05%111728.04%
APD240119C003500002023-05-17 12:04PM EDT350.002.251.252.950.00-114924.11%
APD240119C003600002023-05-10 2:44PM EDT360.002.150.004.800.00-22229.87%
APD240119C003700002023-05-10 2:12PM EDT370.001.700.054.700.00-21031.61%
APD240119C003800002023-05-22 10:21AM EDT380.000.850.003.500.00-160430.86%
APD240119C003900002023-05-22 1:27PM EDT390.000.500.000.850.00-21424.07%
APD240119C004000002023-05-10 11:33AM EDT400.000.780.001.700.00-14429.00%
APD240119C004100002023-03-28 3:33PM EDT410.000.600.001.500.00-25429.67%
APD240119C004200002023-04-17 3:34PM EDT420.000.650.351.250.00-22129.97%
APD240119C004300002023-03-02 2:24PM EDT430.001.050.009.600.00-21151.03%
APD240119C004400002023-05-17 10:41AM EDT440.000.430.004.400.00-1018842.35%
APD240119C004500002023-03-09 12:12PM EDT450.000.450.101.100.00-212732.93%
APD240119C004600002023-04-13 3:26PM EDT460.000.400.152.400.00-143039.42%
APD240119C004700002023-05-01 1:59PM EDT470.000.500.000.750.00-135233.07%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240119P001150002023-05-24 3:50PM EDT115.000.300.000.350.00-110849.22%
APD240119P001200002023-05-24 3:50PM EDT120.000.300.150.650.00-111151.51%
APD240119P001250002022-12-15 10:30AM EDT125.001.600.004.300.00-14861.38%
APD240119P001300002022-12-15 10:30AM EDT130.001.750.004.600.00-12759.53%
APD240119P001350002022-12-02 10:30AM EDT135.002.050.009.600.00-1568.13%
APD240119P001400002023-05-19 10:53AM EDT140.000.500.004.800.00-1654.90%
APD240119P001450002023-05-10 10:59AM EDT145.000.850.504.800.00-42253.64%
APD240119P001500002023-02-07 11:26AM EDT150.002.100.102.100.00-135048.56%
APD240119P001550002023-02-07 11:26AM EDT155.002.300.005.300.00-203358.61%
APD240119P001600002023-03-17 11:11AM EDT160.002.460.502.400.00-14245.50%
APD240119P001650002022-09-28 12:07PM EDT165.008.705.106.600.00-47355.04%
APD240119P001700002023-03-17 3:38PM EDT170.002.830.702.850.00-1110142.97%
APD240119P001750002023-03-17 3:38PM EDT175.003.130.009.600.00-11859.22%
APD240119P001800002023-02-27 1:30PM EDT180.002.570.409.600.00-22656.50%
APD240119P001850002022-08-04 1:03PM EDT185.008.907.5012.100.00-1154.28%
APD240119P001900002023-05-12 1:17PM EDT190.002.800.103.800.00-210137.61%
APD240119P001950002023-02-16 12:40PM EDT195.005.021.858.800.00-33547.11%
APD240119P002000002023-05-11 1:39PM EDT200.004.030.504.800.00-105436.04%
APD240119P002100002023-05-23 10:21AM EDT210.004.503.804.400.00-36431.00%
APD240119P002200002023-04-27 2:02PM EDT220.005.104.705.700.00-13429.67%
APD240119P002300002023-05-12 2:19PM EDT230.008.206.007.400.00-270028.49%
APD240119P002400002023-05-23 12:17PM EDT240.009.907.709.200.00-169826.88%
APD240119P002500002023-05-22 2:40PM EDT250.0010.9010.4011.600.00-747425.53%
APD240119P002600002023-05-23 3:28PM EDT260.0015.2112.7014.600.00-513424.28%
APD240119P002700002023-05-19 3:25PM EDT270.0017.0516.9018.000.00-1210122.76%
APD240119P002800002023-05-24 11:18AM EDT280.0024.3019.1022.500.00-25921.67%
APD240119P002900002023-05-18 11:08AM EDT290.0027.1025.7027.700.00-156620.46%
APD240119P003000002023-03-09 3:31PM EDT300.0030.2029.1031.800.00-57916.61%
APD240119P003100002023-03-17 11:17AM EDT310.0043.5830.1035.900.00-2620.00%
APD240119P003200002023-02-01 4:35PM EDT320.0026.6033.3038.300.00-2120.00%
APD240119P003300002023-02-01 4:37PM EDT330.0030.9039.7045.900.00-1280.00%
APD240119P003400002023-02-03 2:40PM EDT340.0057.3045.2053.800.00-160.00%
APD240119P003500002023-01-23 3:34PM EDT350.0049.5068.5076.900.00-61417.64%
APD240119P004600002022-05-05 9:53AM EDT460.00213.00206.50211.500.00-1075.33%