Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.537,29 +937,70 (+2,71%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240119C00120000 | 2022-06-08 8:53AM EST | 120.00 | 142.00 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| APD240119C00150000 | 2022-11-03 2:21PM EST | 150.00 | 122.30 | 170.00 | 175.00 | 0.00 | - | 2 | 3 | 351.03% |
| APD240119C00155000 | 2023-02-15 10:04AM EST | 155.00 | 125.49 | 119.00 | 128.50 | 0.00 | - | 10 | 10 | 132.43% |
| APD240119C00160000 | 2022-02-15 3:33PM EST | 160.00 | 91.00 | 73.50 | 78.50 | 0.00 | - | - | 4 | 0.00% |
| APD240119C00165000 | 2021-12-31 10:02AM EST | 165.00 | 139.52 | 112.50 | 117.00 | 0.00 | - | 1 | 1 | 126.76% |
| APD240119C00170000 | 2023-07-17 2:12PM EST | 170.00 | 130.00 | 115.90 | 119.80 | 0.00 | - | 10 | 52 | 160.95% |
| APD240119C00175000 | 2023-03-17 2:33PM EST | 175.00 | 104.42 | 113.00 | 118.20 | 0.00 | - | 10 | 5 | 165.86% |
| APD240119C00195000 | 2023-11-03 10:55AM EST | 195.00 | 99.90 | 74.10 | 83.00 | 0.00 | - | 1 | 1 | 54.22% |
| APD240119C00200000 | 2023-11-07 3:39PM EST | 200.00 | 58.00 | 69.00 | 78.00 | 0.00 | - | 1 | 1 | 50.22% |
| APD240119C00210000 | 2023-02-21 2:32PM EST | 210.00 | 76.55 | 61.90 | 70.90 | 0.00 | - | 1 | 20 | 63.48% |
| APD240119C00220000 | 2023-02-08 3:42PM EST | 220.00 | 78.50 | 67.60 | 76.90 | 0.00 | - | 1 | 13 | 112.92% |
| APD240119C00230000 | 2023-12-01 12:30PM EST | 230.00 | 45.07 | 39.20 | 48.50 | +0.97 | +2.20% | 3 | 130 | 55.47% |
| APD240119C00240000 | 2023-11-09 12:41PM EST | 240.00 | 26.25 | 29.40 | 39.00 | 0.00 | - | 1 | 76 | 48.24% |
| APD240119C00250000 | 2023-11-20 1:01PM EST | 250.00 | 25.00 | 20.00 | 29.00 | 0.00 | - | 2 | 51 | 39.05% |
| APD240119C00260000 | 2023-12-01 3:27PM EST | 260.00 | 16.95 | 15.00 | 17.90 | +5.15 | +43.64% | 5 | 79 | 26.40% |
| APD240119C00270000 | 2023-12-01 3:38PM EST | 270.00 | 9.40 | 8.10 | 8.50 | +2.60 | +38.24% | 26 | 192 | 17.73% |
| APD240119C00280000 | 2023-12-01 3:22PM EST | 280.00 | 3.70 | 3.30 | 3.40 | +0.89 | +31.67% | 35 | 529 | 15.74% |
| APD240119C00290000 | 2023-12-01 3:10PM EST | 290.00 | 1.10 | 0.75 | 1.45 | +0.15 | +15.79% | 18 | 200 | 16.69% |
| APD240119C00300000 | 2023-11-29 2:00PM EST | 300.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 5 | 330 | 18.03% |
| APD240119C00310000 | 2023-12-01 9:35AM EST | 310.00 | 0.25 | 0.05 | 0.35 | -0.05 | -16.67% | 1 | 182 | 19.87% |
| APD240119C00320000 | 2023-11-27 9:33AM EST | 320.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 307 | 46.45% |
| APD240119C00330000 | 2023-11-27 2:24PM EST | 330.00 | 0.06 | 0.05 | 4.80 | 0.00 | - | 10 | 186 | 51.75% |
| APD240119C00340000 | 2023-11-28 10:55AM EST | 340.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 370 | 32.76% |
| APD240119C00350000 | 2023-11-07 11:11AM EST | 350.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 687 | 50.37% |
| APD240119C00360000 | 2023-11-01 9:29AM EST | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| APD240119C00370000 | 2023-08-23 2:20PM EST | 370.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 1 | 14 | 46.19% |
| APD240119C00380000 | 2023-11-22 9:47AM EST | 380.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 641 | 61.82% |
| APD240119C00390000 | 2023-08-03 8:34AM EST | 390.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 64.04% |
| APD240119C00400000 | 2023-06-14 10:57AM EST | 400.00 | 0.46 | 0.00 | 2.50 | 0.00 | - | 1 | 43 | 59.97% |
| APD240119C00410000 | 2023-03-28 2:33PM EST | 410.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 57.52% |
| APD240119C00420000 | 2023-10-05 10:35AM EST | 420.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 28 | 74.66% |
| APD240119C00430000 | 2023-03-02 1:24PM EST | 430.00 | 1.05 | 0.00 | 9.60 | 0.00 | - | 2 | 11 | 91.78% |
| APD240119C00440000 | 2023-08-14 9:51AM EST | 440.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 4 | 315 | 69.96% |
| APD240119C00450000 | 2023-10-04 12:46PM EST | 450.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 128 | 59.47% |
| APD240119C00460000 | 2023-08-04 10:27AM EST | 460.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 429 | 84.53% |
| APD240119C00470000 | 2023-08-14 9:51AM EST | 470.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 2 | 489 | 64.40% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240119P00115000 | 2023-10-30 9:34AM EST | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 50.00% |
| APD240119P00120000 | 2023-11-06 1:14PM EST | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 117 | 84.38% |
| APD240119P00125000 | 2023-06-30 8:56AM EST | 125.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 49 | 133.08% |
| APD240119P00130000 | 2022-12-15 9:30AM EST | 130.00 | 1.75 | 0.00 | 4.60 | 0.00 | - | 1 | 27 | 129.08% |
| APD240119P00135000 | 2022-12-02 9:30AM EST | 135.00 | 2.05 | 0.00 | 9.60 | 0.00 | - | 1 | 5 | 147.73% |
| APD240119P00140000 | 2023-05-19 9:53AM EST | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 118.97% |
| APD240119P00145000 | 2023-10-13 2:53PM EST | 145.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 68.26% |
| APD240119P00150000 | 2023-10-13 2:56PM EST | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 50 | 83 | 64.84% |
| APD240119P00155000 | 2023-10-30 9:34AM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 25.00% |
| APD240119P00160000 | 2023-10-17 9:34AM EST | 160.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 50 | 58.40% |
| APD240119P00165000 | 2022-09-28 11:07AM EST | 165.00 | 8.70 | 5.10 | 6.60 | 0.00 | - | 4 | 73 | 119.18% |
| APD240119P00170000 | 2023-11-07 11:08AM EST | 170.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 103 | 52.34% |
| APD240119P00175000 | 2023-11-20 9:30AM EST | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 19 | 53.91% |
| APD240119P00180000 | 2023-07-11 9:38AM EST | 180.00 | 1.50 | 0.10 | 0.70 | 0.00 | - | 1 | 26 | 56.35% |
| APD240119P00185000 | 2022-08-04 12:03PM EST | 185.00 | 8.90 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 117.43% |
| APD240119P00190000 | 2023-11-13 1:35PM EST | 190.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 6 | 101 | 44.92% |
| APD240119P00195000 | 2023-11-07 10:08AM EST | 195.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 36 | 58.45% |
| APD240119P00200000 | 2023-11-07 10:08AM EST | 200.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 58 | 39.26% |
| APD240119P00210000 | 2023-11-21 2:00PM EST | 210.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 72 | 56.93% |
| APD240119P00220000 | 2023-11-14 10:48AM EST | 220.00 | 0.55 | 0.05 | 0.90 | 0.00 | - | 1 | 34 | 37.55% |
| APD240119P00230000 | 2023-11-29 1:36PM EST | 230.00 | 0.40 | 0.15 | 1.15 | 0.00 | - | 3 | 727 | 33.08% |
| APD240119P00240000 | 2023-12-01 11:05AM EST | 240.00 | 0.65 | 0.30 | 0.75 | -0.27 | -29.35% | 1 | 865 | 23.85% |
| APD240119P00250000 | 2023-12-01 3:24PM EST | 250.00 | 1.00 | 0.50 | 1.45 | -0.48 | -32.43% | 4 | 448 | 21.48% |
| APD240119P00260000 | 2023-12-01 3:13PM EST | 260.00 | 2.20 | 2.20 | 2.40 | -0.80 | -26.67% | 52 | 360 | 17.74% |
| APD240119P00270000 | 2023-12-01 2:20PM EST | 270.00 | 5.10 | 5.10 | 5.40 | -1.01 | -16.53% | 298 | 289 | 16.57% |
| APD240119P00280000 | 2023-11-29 1:14PM EST | 280.00 | 13.72 | 10.20 | 10.80 | 0.00 | - | 1 | 147 | 15.85% |
| APD240119P00290000 | 2023-11-08 2:22PM EST | 290.00 | 29.00 | 16.00 | 21.00 | 0.00 | - | 158 | 41 | 24.14% |
| APD240119P00300000 | 2023-11-09 11:21AM EST | 300.00 | 37.85 | 23.00 | 32.00 | 0.00 | - | 1 | 31 | 34.03% |
| APD240119P00310000 | 2023-09-19 1:20PM EST | 310.00 | 18.30 | 28.90 | 32.40 | 0.00 | - | 2 | 66 | 0.00% |
| APD240119P00320000 | 2023-11-08 3:31PM EST | 320.00 | 61.15 | 43.00 | 52.20 | 0.00 | - | 1 | 1 | 46.61% |
| APD240119P00330000 | 2023-11-15 2:13PM EST | 330.00 | 52.30 | 53.00 | 62.00 | 0.00 | - | 6 | 4 | 51.16% |
| APD240119P00340000 | 2023-11-09 3:43PM EST | 340.00 | 76.15 | 63.00 | 72.10 | 0.00 | - | 4 | 0 | 56.49% |
| APD240119P00350000 | 2023-10-18 2:22PM EST | 350.00 | 65.40 | 75.00 | 84.60 | 0.00 | - | 21 | 0 | 50.61% |
| APD240119P00360000 | 2023-10-11 2:29PM EST | 360.00 | 70.70 | 90.00 | 99.00 | 0.00 | - | 6 | 0 | 74.86% |
| APD240119P00460000 | 2022-05-05 8:53AM EST | 460.00 | 213.00 | 206.50 | 211.50 | 0.00 | - | 1 | 0 | 161.47% |
