Deutsche Märkte geschlossen

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
314,15-2,46 (-0,78%)
Börsenschluss: 04:00PM EST
313,61 -0,54 (-0,17%)
Nachbörse: 06:30PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240119C001200002022-06-08 8:53AM EST120.00142.00111.50116.500.00-100.00%
APD240119C001500002022-11-03 2:21PM EST150.00122.30170.00175.000.00-2365.00%
APD240119C001550002022-10-17 12:18PM EST155.0093.07139.10144.000.00--100.00%
APD240119C001600002022-02-15 3:33PM EST160.0091.0073.5078.500.00--40.00%
APD240119C001650002021-12-31 10:02AM EST165.00139.52112.50117.000.00-110.00%
APD240119C001700002022-11-30 11:26AM EST170.00139.00141.40149.800.00-211349.77%
APD240119C002000002022-11-10 11:35AM EST200.00100.20121.80126.500.00-1250.72%
APD240119C002100002022-11-22 3:06PM EST210.00109.70108.40118.000.00-151948.96%
APD240119C002200002022-11-16 10:31AM EST220.0091.60105.20109.400.00-21446.93%
APD240119C002300002022-12-06 1:00PM EST230.0096.7182.7092.000.00-613832.97%
APD240119C002400002022-12-06 3:44PM EST240.0089.0075.2084.500.00-17333.19%
APD240119C002500002023-01-17 10:20AM EST250.0074.3075.2082.300.00-54838.89%
APD240119C002600002022-10-25 10:16AM EST260.0029.2068.4071.400.00-57434.20%
APD240119C002700002023-01-03 2:58PM EST270.0061.5061.6066.600.00-39935.67%
APD240119C002800002023-01-09 11:41AM EST280.0058.4054.2059.500.00-4026834.48%
APD240119C002900002023-01-06 10:29AM EST290.0047.9347.1050.600.00-35831.46%
APD240119C003000002023-01-18 3:01PM EST300.0036.1040.7043.800.00-25730.10%
APD240119C003100002023-01-24 11:11AM EST310.0033.4034.9037.800.00-35529.11%
APD240119C003200002023-01-27 10:58AM EST320.0029.3028.7032.00-1.60-5.18%316727.97%
APD240119C003300002023-01-27 10:02AM EST330.0025.8224.7026.50+1.40+5.73%28526.74%
APD240119C003400002023-01-27 2:28PM EST340.0020.7220.3023.40+0.22+1.07%27727.10%
APD240119C003500002023-01-27 11:42AM EST350.0016.6516.0019.80-0.50-2.92%18326.72%
APD240119C003600002023-01-26 3:44PM EST360.0015.1711.5017.600.00-13627.20%
APD240119C003700002023-01-27 11:35AM EST370.0010.417.1014.90+1.61+18.30%11226.97%
APD240119C003800002023-01-27 12:16PM EST380.008.206.7010.80+0.10+1.23%160425.05%
APD240119C003900002023-01-18 2:15PM EST390.004.082.909.100.00-11925.07%
APD240119C004000002023-01-26 3:44PM EST400.004.832.508.800.00-14326.40%
APD240119C004100002023-01-24 3:07PM EST410.004.103.204.800.00-15622.97%
APD240119C004200002023-01-13 10:52AM EST420.001.801.908.400.00-13529.01%
APD240119C004300002022-12-12 9:30AM EST430.006.200.109.600.00-1931.85%
APD240119C004400002023-01-09 1:39PM EST440.004.100.009.600.00-119933.25%
APD240119C004500002022-12-09 9:30AM EST450.004.800.506.300.00-13130.36%
APD240119C004600002022-11-28 3:39PM EST460.002.601.806.700.00-2936632.14%
APD240119C004700002023-01-25 11:15AM EST470.001.000.004.400.00-4032129.79%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240119P001150002023-01-04 3:14PM EST115.001.330.009.600.00-48472.77%
APD240119P001200002022-12-15 9:30AM EST120.001.400.106.600.00-19464.25%
APD240119P001250002022-12-15 9:30AM EST125.001.600.004.300.00-14856.20%
APD240119P001300002022-12-15 9:30AM EST130.001.750.004.600.00-12754.80%
APD240119P001350002022-12-02 9:30AM EST135.002.050.009.600.00-1562.40%
APD240119P001400002023-01-17 11:25AM EST140.004.890.009.600.00-1760.07%
APD240119P001450002022-09-29 2:29PM EST145.006.302.507.000.00-11157.66%
APD240119P001500002022-09-28 11:07AM EST150.006.603.007.500.00-43756.97%
APD240119P001550002022-09-28 11:07AM EST155.007.303.508.000.00-41356.20%
APD240119P001600002023-01-18 3:44PM EST160.002.500.452.150.00-103642.65%
APD240119P001650002022-09-28 11:07AM EST165.008.705.106.600.00-47352.29%
APD240119P001700002022-12-06 2:01PM EST170.004.401.654.200.00-148946.00%
APD240119P001750002022-12-20 2:15PM EST175.004.900.009.100.00-1855.36%
APD240119P001800002023-01-10 11:29AM EST180.004.360.009.600.00-2654.22%
APD240119P001850002022-08-04 12:03PM EST185.008.907.5012.100.00-1152.53%
APD240119P001900002022-11-23 3:37PM EST190.005.500.509.600.00-29950.15%
APD240119P001950002022-10-25 2:26PM EST195.0011.903.008.000.00-33845.32%
APD240119P002000002023-01-20 12:59PM EST200.004.000.009.600.00-16146.28%
APD240119P002100002022-12-30 10:26AM EST210.006.900.009.600.00-104042.57%
APD240119P002200002023-01-27 11:03AM EST220.004.820.508.30+0.82+20.50%53637.00%
APD240119P002300002023-01-27 11:03AM EST230.005.724.008.90-2.48-30.24%570034.56%
APD240119P002400002023-01-18 2:07PM EST240.009.806.1010.900.00-562033.94%
APD240119P002500002023-01-18 2:07PM EST250.0011.307.2011.800.00-537431.67%
APD240119P002600002023-01-25 2:14PM EST260.0010.008.6012.300.00-19628.87%
APD240119P002700002023-01-25 11:26AM EST270.0012.9010.5015.400.00-18828.72%
APD240119P002800002023-01-24 3:25PM EST280.0014.5013.3017.300.00-76227.01%
APD240119P002900002023-01-23 10:37AM EST290.0021.0012.8019.900.00-24825.69%
APD240119P003000002023-01-27 11:03AM EST300.0020.4016.8023.00-4.40-17.74%43424.49%
APD240119P003100002023-01-26 1:30PM EST310.0023.1020.4025.400.00-44122.36%
APD240119P003200002023-01-11 3:54PM EST320.0031.3026.3029.900.00-51121.57%
APD240119P003300002023-01-25 10:16AM EST330.0035.0029.0036.300.00-22721.86%
APD240119P003400002022-12-21 2:33PM EST340.0044.9041.8050.600.00-2628.23%
APD240119P003500002023-01-23 2:34PM EST350.0049.5041.8049.600.00-61421.57%
APD240119P004600002022-05-05 8:53AM EST460.00213.00206.50211.500.00-1083.65%