APD - Air Products and Chemicals, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240119C00120000 | 2022-06-08 9:53AM EDT | 120.00 | 142.00 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| APD240119C00150000 | 2022-11-03 3:21PM EDT | 150.00 | 122.30 | 170.00 | 175.00 | 0.00 | - | 2 | 3 | 159.05% |
| APD240119C00155000 | 2023-02-15 11:04AM EDT | 155.00 | 125.49 | 119.00 | 128.50 | 0.00 | - | 10 | 10 | 57.34% |
| APD240119C00160000 | 2022-02-15 4:33PM EDT | 160.00 | 91.00 | 73.50 | 78.50 | 0.00 | - | - | 4 | 0.00% |
| APD240119C00165000 | 2021-12-31 11:02AM EDT | 165.00 | 139.52 | 112.50 | 117.00 | 0.00 | - | 1 | 1 | 55.21% |
| APD240119C00170000 | 2023-03-17 3:33PM EDT | 170.00 | 108.97 | 115.00 | 123.70 | 0.00 | - | 10 | 118 | 74.89% |
| APD240119C00175000 | 2023-03-17 3:33PM EDT | 175.00 | 104.42 | 113.00 | 118.20 | 0.00 | - | 10 | 5 | 74.19% |
| APD240119C00200000 | 2022-11-10 12:35PM EDT | 200.00 | 100.20 | 121.80 | 126.50 | 0.00 | - | 1 | 2 | 112.25% |
| APD240119C00210000 | 2023-02-21 3:32PM EDT | 210.00 | 76.55 | 61.90 | 70.90 | 0.00 | - | 1 | 20 | 36.60% |
| APD240119C00220000 | 2023-02-08 4:42PM EDT | 220.00 | 78.50 | 67.60 | 76.90 | 0.00 | - | 1 | 13 | 50.49% |
| APD240119C00230000 | 2022-12-06 2:00PM EDT | 230.00 | 96.71 | 82.70 | 92.00 | 0.00 | - | 6 | 138 | 79.34% |
| APD240119C00240000 | 2022-12-06 4:44PM EDT | 240.00 | 89.00 | 75.20 | 84.50 | 0.00 | - | 1 | 73 | 75.67% |
| APD240119C00250000 | 2023-03-24 2:21PM EDT | 250.00 | 42.00 | 51.50 | 59.50 | 0.00 | - | 1 | 47 | 50.89% |
| APD240119C00260000 | 2023-03-20 2:32PM EDT | 260.00 | 39.45 | 41.00 | 49.00 | 0.00 | - | 2 | 73 | 48.94% |
| APD240119C00270000 | 2023-05-18 3:47PM EDT | 270.00 | 26.80 | 23.90 | 29.20 | 0.00 | - | 1 | 94 | 31.24% |
| APD240119C00280000 | 2023-05-24 1:45PM EDT | 280.00 | 18.80 | 18.60 | 21.70 | 0.00 | - | 3 | 294 | 27.75% |
| APD240119C00290000 | 2023-05-26 1:35PM EDT | 290.00 | 14.90 | 13.30 | 15.50 | -0.10 | -0.67% | 1 | 71 | 25.06% |
| APD240119C00300000 | 2023-05-26 2:06PM EDT | 300.00 | 10.38 | 7.80 | 11.80 | -0.40 | -3.71% | 1 | 155 | 24.45% |
| APD240119C00310000 | 2023-05-26 10:53AM EDT | 310.00 | 8.00 | 7.50 | 8.20 | +0.50 | +6.67% | 2 | 112 | 23.12% |
| APD240119C00320000 | 2023-05-26 10:01AM EDT | 320.00 | 5.69 | 4.40 | 5.90 | +1.69 | +42.25% | 2 | 205 | 22.66% |
| APD240119C00330000 | 2023-05-25 12:30PM EDT | 330.00 | 3.50 | 1.85 | 4.10 | 0.00 | - | 1 | 132 | 22.17% |
| APD240119C00340000 | 2023-05-26 2:09PM EDT | 340.00 | 3.00 | 1.85 | 6.20 | +0.48 | +19.05% | 1 | 117 | 28.04% |
| APD240119C00350000 | 2023-05-17 12:04PM EDT | 350.00 | 2.25 | 1.25 | 2.95 | 0.00 | - | 1 | 149 | 24.11% |
| APD240119C00360000 | 2023-05-10 2:44PM EDT | 360.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 29.87% |
| APD240119C00370000 | 2023-05-10 2:12PM EDT | 370.00 | 1.70 | 0.05 | 4.70 | 0.00 | - | 2 | 10 | 31.61% |
| APD240119C00380000 | 2023-05-22 10:21AM EDT | 380.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | 1 | 604 | 30.86% |
| APD240119C00390000 | 2023-05-22 1:27PM EDT | 390.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 14 | 24.07% |
| APD240119C00400000 | 2023-05-10 11:33AM EDT | 400.00 | 0.78 | 0.00 | 1.70 | 0.00 | - | 1 | 44 | 29.00% |
| APD240119C00410000 | 2023-03-28 3:33PM EDT | 410.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 29.67% |
| APD240119C00420000 | 2023-04-17 3:34PM EDT | 420.00 | 0.65 | 0.35 | 1.25 | 0.00 | - | 2 | 21 | 29.97% |
| APD240119C00430000 | 2023-03-02 2:24PM EDT | 430.00 | 1.05 | 0.00 | 9.60 | 0.00 | - | 2 | 11 | 51.03% |
| APD240119C00440000 | 2023-05-17 10:41AM EDT | 440.00 | 0.43 | 0.00 | 4.40 | 0.00 | - | 10 | 188 | 42.35% |
| APD240119C00450000 | 2023-03-09 12:12PM EDT | 450.00 | 0.45 | 0.10 | 1.10 | 0.00 | - | 2 | 127 | 32.93% |
| APD240119C00460000 | 2023-04-13 3:26PM EDT | 460.00 | 0.40 | 0.15 | 2.40 | 0.00 | - | 1 | 430 | 39.42% |
| APD240119C00470000 | 2023-05-01 1:59PM EDT | 470.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 352 | 33.07% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240119P00115000 | 2023-05-24 3:50PM EDT | 115.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 108 | 49.22% |
| APD240119P00120000 | 2023-05-24 3:50PM EDT | 120.00 | 0.30 | 0.15 | 0.65 | 0.00 | - | 1 | 111 | 51.51% |
| APD240119P00125000 | 2022-12-15 10:30AM EDT | 125.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 1 | 48 | 61.38% |
| APD240119P00130000 | 2022-12-15 10:30AM EDT | 130.00 | 1.75 | 0.00 | 4.60 | 0.00 | - | 1 | 27 | 59.53% |
| APD240119P00135000 | 2022-12-02 10:30AM EDT | 135.00 | 2.05 | 0.00 | 9.60 | 0.00 | - | 1 | 5 | 68.13% |
| APD240119P00140000 | 2023-05-19 10:53AM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 54.90% |
| APD240119P00145000 | 2023-05-10 10:59AM EDT | 145.00 | 0.85 | 0.50 | 4.80 | 0.00 | - | 4 | 22 | 53.64% |
| APD240119P00150000 | 2023-02-07 11:26AM EDT | 150.00 | 2.10 | 0.10 | 2.10 | 0.00 | - | 13 | 50 | 48.56% |
| APD240119P00155000 | 2023-02-07 11:26AM EDT | 155.00 | 2.30 | 0.00 | 5.30 | 0.00 | - | 20 | 33 | 58.61% |
| APD240119P00160000 | 2023-03-17 11:11AM EDT | 160.00 | 2.46 | 0.50 | 2.40 | 0.00 | - | 1 | 42 | 45.50% |
| APD240119P00165000 | 2022-09-28 12:07PM EDT | 165.00 | 8.70 | 5.10 | 6.60 | 0.00 | - | 4 | 73 | 55.04% |
| APD240119P00170000 | 2023-03-17 3:38PM EDT | 170.00 | 2.83 | 0.70 | 2.85 | 0.00 | - | 11 | 101 | 42.97% |
| APD240119P00175000 | 2023-03-17 3:38PM EDT | 175.00 | 3.13 | 0.00 | 9.60 | 0.00 | - | 11 | 8 | 59.22% |
| APD240119P00180000 | 2023-02-27 1:30PM EDT | 180.00 | 2.57 | 0.40 | 9.60 | 0.00 | - | 2 | 26 | 56.50% |
| APD240119P00185000 | 2022-08-04 1:03PM EDT | 185.00 | 8.90 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 54.28% |
| APD240119P00190000 | 2023-05-12 1:17PM EDT | 190.00 | 2.80 | 0.10 | 3.80 | 0.00 | - | 2 | 101 | 37.61% |
| APD240119P00195000 | 2023-02-16 12:40PM EDT | 195.00 | 5.02 | 1.85 | 8.80 | 0.00 | - | 3 | 35 | 47.11% |
| APD240119P00200000 | 2023-05-11 1:39PM EDT | 200.00 | 4.03 | 0.50 | 4.80 | 0.00 | - | 10 | 54 | 36.04% |
| APD240119P00210000 | 2023-05-23 10:21AM EDT | 210.00 | 4.50 | 3.80 | 4.40 | 0.00 | - | 3 | 64 | 31.00% |
| APD240119P00220000 | 2023-04-27 2:02PM EDT | 220.00 | 5.10 | 4.70 | 5.70 | 0.00 | - | 1 | 34 | 29.67% |
| APD240119P00230000 | 2023-05-12 2:19PM EDT | 230.00 | 8.20 | 6.00 | 7.40 | 0.00 | - | 2 | 700 | 28.49% |
| APD240119P00240000 | 2023-05-23 12:17PM EDT | 240.00 | 9.90 | 7.70 | 9.20 | 0.00 | - | 1 | 698 | 26.88% |
| APD240119P00250000 | 2023-05-22 2:40PM EDT | 250.00 | 10.90 | 10.40 | 11.60 | 0.00 | - | 7 | 474 | 25.53% |
| APD240119P00260000 | 2023-05-23 3:28PM EDT | 260.00 | 15.21 | 12.70 | 14.60 | 0.00 | - | 5 | 134 | 24.28% |
| APD240119P00270000 | 2023-05-19 3:25PM EDT | 270.00 | 17.05 | 16.90 | 18.00 | 0.00 | - | 12 | 101 | 22.76% |
| APD240119P00280000 | 2023-05-24 11:18AM EDT | 280.00 | 24.30 | 19.10 | 22.50 | 0.00 | - | 2 | 59 | 21.67% |
| APD240119P00290000 | 2023-05-18 11:08AM EDT | 290.00 | 27.10 | 25.70 | 27.70 | 0.00 | - | 15 | 66 | 20.46% |
| APD240119P00300000 | 2023-03-09 3:31PM EDT | 300.00 | 30.20 | 29.10 | 31.80 | 0.00 | - | 5 | 79 | 16.61% |
| APD240119P00310000 | 2023-03-17 11:17AM EDT | 310.00 | 43.58 | 30.10 | 35.90 | 0.00 | - | 2 | 62 | 0.00% |
| APD240119P00320000 | 2023-02-01 4:35PM EDT | 320.00 | 26.60 | 33.30 | 38.30 | 0.00 | - | 2 | 12 | 0.00% |
| APD240119P00330000 | 2023-02-01 4:37PM EDT | 330.00 | 30.90 | 39.70 | 45.90 | 0.00 | - | 1 | 28 | 0.00% |
| APD240119P00340000 | 2023-02-03 2:40PM EDT | 340.00 | 57.30 | 45.20 | 53.80 | 0.00 | - | 1 | 6 | 0.00% |
| APD240119P00350000 | 2023-01-23 3:34PM EDT | 350.00 | 49.50 | 68.50 | 76.90 | 0.00 | - | 6 | 14 | 17.64% |
| APD240119P00460000 | 2022-05-05 9:53AM EDT | 460.00 | 213.00 | 206.50 | 211.50 | 0.00 | - | 1 | 0 | 75.33% |
