Deutsche Märkte geschlossen

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
272,64+2,09 (+0,77%)
Börsenschluss: 04:00PM EST
272,64 0,00 (0,00%)
Nachbörse: 05:29PM 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 EST150.00122.30170.00175.000.00-23351.03%
APD240119C001550002023-02-15 10:04AM EST155.00125.49119.00128.500.00-1010132.43%
APD240119C001600002022-02-15 3:33PM EST160.0091.0073.5078.500.00--40.00%
APD240119C001650002021-12-31 10:02AM EST165.00139.52112.50117.000.00-11126.76%
APD240119C001700002023-07-17 2:12PM EST170.00130.00115.90119.800.00-1052160.95%
APD240119C001750002023-03-17 2:33PM EST175.00104.42113.00118.200.00-105165.86%
APD240119C001950002023-11-03 10:55AM EST195.0099.9074.1083.000.00-1154.22%
APD240119C002000002023-11-07 3:39PM EST200.0058.0069.0078.000.00-1150.22%
APD240119C002100002023-02-21 2:32PM EST210.0076.5561.9070.900.00-12063.48%
APD240119C002200002023-02-08 3:42PM EST220.0078.5067.6076.900.00-113112.92%
APD240119C002300002023-12-01 12:30PM EST230.0045.0739.2048.50+0.97+2.20%313055.47%
APD240119C002400002023-11-09 12:41PM EST240.0026.2529.4039.000.00-17648.24%
APD240119C002500002023-11-20 1:01PM EST250.0025.0020.0029.000.00-25139.05%
APD240119C002600002023-12-01 3:27PM EST260.0016.9515.0017.90+5.15+43.64%57926.40%
APD240119C002700002023-12-01 3:38PM EST270.009.408.108.50+2.60+38.24%2619217.73%
APD240119C002800002023-12-01 3:22PM EST280.003.703.303.40+0.89+31.67%3552915.74%
APD240119C002900002023-12-01 3:10PM EST290.001.100.751.45+0.15+15.79%1820016.69%
APD240119C003000002023-11-29 2:00PM EST300.000.250.150.650.00-533018.03%
APD240119C003100002023-12-01 9:35AM EST310.000.250.050.35-0.05-16.67%118219.87%
APD240119C003200002023-11-27 9:33AM EST320.000.100.004.800.00-130746.45%
APD240119C003300002023-11-27 2:24PM EST330.000.060.054.800.00-1018651.75%
APD240119C003400002023-11-28 10:55AM EST340.000.500.000.500.00-137032.76%
APD240119C003500002023-11-07 11:11AM EST350.000.350.004.800.00-268750.37%
APD240119C003600002023-11-01 9:29AM EST360.000.150.000.000.00-12612.50%
APD240119C003700002023-08-23 2:20PM EST370.000.800.000.800.00-11446.19%
APD240119C003800002023-11-22 9:47AM EST380.000.050.004.800.00-164161.82%
APD240119C003900002023-08-03 8:34AM EST390.000.150.004.400.00-11364.04%
APD240119C004000002023-06-14 10:57AM EST400.000.460.002.500.00-14359.97%
APD240119C004100002023-03-28 2:33PM EST410.000.600.001.500.00-25457.52%
APD240119C004200002023-10-05 10:35AM EST420.000.250.004.700.00-12874.66%
APD240119C004300002023-03-02 1:24PM EST430.001.050.009.600.00-21191.78%
APD240119C004400002023-08-14 9:51AM EST440.000.130.002.250.00-431569.96%
APD240119C004500002023-10-04 12:46PM EST450.000.430.000.600.00-112859.47%
APD240119C004600002023-08-04 10:27AM EST460.000.250.004.300.00-142984.53%
APD240119C004700002023-08-14 9:51AM EST470.000.160.000.650.00-248964.40%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240119P001150002023-10-30 9:34AM EST115.000.140.000.000.00-411450.00%
APD240119P001200002023-11-06 1:14PM EST120.000.100.000.150.00-511784.38%
APD240119P001250002023-06-30 8:56AM EST125.000.150.004.300.00-149133.08%
APD240119P001300002022-12-15 9:30AM EST130.001.750.004.600.00-127129.08%
APD240119P001350002022-12-02 9:30AM EST135.002.050.009.600.00-15147.73%
APD240119P001400002023-05-19 9:53AM EST140.000.500.004.800.00-16118.97%
APD240119P001450002023-10-13 2:53PM EST145.000.150.000.200.00-12568.26%
APD240119P001500002023-10-13 2:56PM EST150.000.150.000.200.00-508364.84%
APD240119P001550002023-10-30 9:34AM EST155.000.100.000.000.00-108025.00%
APD240119P001600002023-10-17 9:34AM EST160.000.090.000.200.00-55058.40%
APD240119P001650002022-09-28 11:07AM EST165.008.705.106.600.00-473119.18%
APD240119P001700002023-11-07 11:08AM EST170.000.250.000.200.00-410352.34%
APD240119P001750002023-11-20 9:30AM EST175.000.050.000.200.00-61953.91%
APD240119P001800002023-07-11 9:38AM EST180.001.500.100.700.00-12656.35%
APD240119P001850002022-08-04 12:03PM EST185.008.907.5012.100.00-11117.43%
APD240119P001900002023-11-13 1:35PM EST190.000.250.000.200.00-610144.92%
APD240119P001950002023-11-07 10:08AM EST195.000.750.002.600.00-13658.45%
APD240119P002000002023-11-07 10:08AM EST200.000.750.000.200.00-15839.26%
APD240119P002100002023-11-21 2:00PM EST210.000.100.002.600.00-27256.93%
APD240119P002200002023-11-14 10:48AM EST220.000.550.050.900.00-13437.55%
APD240119P002300002023-11-29 1:36PM EST230.000.400.151.150.00-372733.08%
APD240119P002400002023-12-01 11:05AM EST240.000.650.300.75-0.27-29.35%186523.85%
APD240119P002500002023-12-01 3:24PM EST250.001.000.501.45-0.48-32.43%444821.48%
APD240119P002600002023-12-01 3:13PM EST260.002.202.202.40-0.80-26.67%5236017.74%
APD240119P002700002023-12-01 2:20PM EST270.005.105.105.40-1.01-16.53%29828916.57%
APD240119P002800002023-11-29 1:14PM EST280.0013.7210.2010.800.00-114715.85%
APD240119P002900002023-11-08 2:22PM EST290.0029.0016.0021.000.00-1584124.14%
APD240119P003000002023-11-09 11:21AM EST300.0037.8523.0032.000.00-13134.03%
APD240119P003100002023-09-19 1:20PM EST310.0018.3028.9032.400.00-2660.00%
APD240119P003200002023-11-08 3:31PM EST320.0061.1543.0052.200.00-1146.61%
APD240119P003300002023-11-15 2:13PM EST330.0052.3053.0062.000.00-6451.16%
APD240119P003400002023-11-09 3:43PM EST340.0076.1563.0072.100.00-4056.49%
APD240119P003500002023-10-18 2:22PM EST350.0065.4075.0084.600.00-21050.61%
APD240119P003600002023-10-11 2:29PM EST360.0070.7090.0099.000.00-6074.86%
APD240119P004600002022-05-05 8:53AM EST460.00213.00206.50211.500.00-10161.47%