Deutsche Märkte öffnen in 6 Stunden 8 Minuten
Nikkei 225
38.078,52 -195,53 (-0,51%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.847,74 -2.383,20 (-4,24%) CMC Crypto 200
1.271,04 -68,03 (-5,08%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517C00170000 | 2024-04-01 10:26AM EDT | 170.00 | 74.50 | 64.90 | 71.40 | 0.00 | - | - | 3 | 92.33% |
| APD240517C00190000 | 2024-03-18 3:05PM EDT | 190.00 | 57.00 | 39.40 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517C00200000 | 2024-04-30 10:16AM EDT | 200.00 | 30.62 | 34.90 | 42.30 | 0.00 | - | 3 | 6 | 60.45% |
| APD240517C00210000 | 2024-04-25 12:58PM EDT | 210.00 | 27.00 | 25.40 | 32.30 | 0.00 | - | 2 | 2 | 78.44% |
| APD240517C00220000 | 2024-04-30 1:06PM EDT | 220.00 | 14.60 | 15.30 | 22.00 | 0.00 | - | 56 | 34 | 58.36% |
| APD240517C00230000 | 2024-05-01 12:08PM EDT | 230.00 | 9.90 | 7.90 | 11.90 | +3.70 | +59.68% | 16 | 574 | 38.79% |
| APD240517C00240000 | 2024-05-01 3:43PM EDT | 240.00 | 3.60 | 3.20 | 3.60 | +0.65 | +22.03% | 84 | 1,764 | 23.82% |
| APD240517C00250000 | 2024-05-01 3:15PM EDT | 250.00 | 1.05 | 0.70 | 0.95 | +0.41 | +64.06% | 216 | 1,392 | 23.76% |
| APD240517C00260000 | 2024-05-01 3:20PM EDT | 260.00 | 0.30 | 0.10 | 0.35 | +0.07 | +30.43% | 2 | 1,609 | 27.44% |
| APD240517C00270000 | 2024-05-01 9:30AM EDT | 270.00 | 0.05 | 0.10 | 1.00 | -0.10 | -66.67% | 3 | 154 | 45.58% |
| APD240517C00280000 | 2024-04-30 2:21PM EDT | 280.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 17 | 101 | 45.12% |
| APD240517C00290000 | 2024-04-30 9:44AM EDT | 290.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 20 | 30 | 51.42% |
| APD240517C00300000 | 2024-04-22 1:14PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 44.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517P00125000 | 2024-04-01 9:57AM EDT | 125.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 5 | 145.12% |
| APD240517P00130000 | 2024-04-22 2:00PM EDT | 130.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 152.10% |
| APD240517P00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APD240517P00155000 | 2024-04-29 3:28PM EDT | 155.00 | 0.01 | 0.00 | 2.60 | 0.00 | - | 21 | 22 | 129.98% |
| APD240517P00170000 | 2024-04-22 3:37PM EDT | 170.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | - | 1 | 106.35% |
| APD240517P00175000 | 2024-04-29 3:39PM EDT | 175.00 | 0.14 | 0.00 | 2.60 | 0.00 | - | 11 | 16 | 98.80% |
| APD240517P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 61 | 52 | 91.41% |
| APD240517P00185000 | 2024-04-16 11:56AM EDT | 185.00 | 1.52 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.13% |
| APD240517P00190000 | 2024-04-15 3:05PM EDT | 190.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 31 | 63 | 53.22% |
| APD240517P00195000 | 2024-05-01 1:42PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 2 | 56 | 45.80% |
| APD240517P00200000 | 2024-05-01 2:51PM EDT | 200.00 | 0.06 | 0.00 | 0.20 | -0.11 | -64.71% | 5 | 123 | 42.58% |
| APD240517P00210000 | 2024-05-01 3:42PM EDT | 210.00 | 0.20 | 0.05 | 0.20 | +0.02 | +11.11% | 13 | 294 | 32.13% |
| APD240517P00220000 | 2024-05-01 2:56PM EDT | 220.00 | 0.20 | 0.25 | 0.40 | -0.25 | -55.56% | 24 | 4,076 | 25.27% |
| APD240517P00230000 | 2024-05-01 2:56PM EDT | 230.00 | 1.01 | 1.40 | 2.50 | -0.99 | -49.50% | 89 | 1,342 | 27.89% |
| APD240517P00240000 | 2024-05-01 3:41PM EDT | 240.00 | 4.70 | 2.55 | 5.60 | -4.25 | -47.49% | 94 | 951 | 21.20% |
| APD240517P00250000 | 2024-05-01 1:36PM EDT | 250.00 | 12.20 | 10.60 | 16.00 | -6.45 | -34.58% | 1 | 163 | 40.72% |
| APD240517P00260000 | 2024-04-01 1:05PM EDT | 260.00 | 20.00 | 18.70 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517P00270000 | 2024-04-25 2:30PM EDT | 270.00 | 35.00 | 28.30 | 36.00 | 0.00 | - | - | 0 | 67.16% |
