Deutsche Märkte öffnen in 2 Stunden 56 Minuten

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
268,40-3,27 (-1,20%)
Börsenschluss: 04:00PM EST
274,27 +5,87 (+2,19%)
Nachbörse: 06:22PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240621C001300002023-11-14 9:32AM EST130.00140.00134.30144.000.00-1150.42%
APD240621C001600002023-11-10 10:44AM EST160.00108.60105.40115.000.00--062.68%
APD240621C001950002023-11-08 10:35AM EST195.0065.1072.7082.000.00--148.38%
APD240621C002000002023-10-24 9:05AM EST200.0084.1874.7083.500.00--050.05%
APD240621C002100002023-11-13 9:37AM EST210.0060.0059.0068.000.00-1242.57%
APD240621C002300002023-11-16 11:02AM EST230.0050.7044.5049.700.00--135.15%
APD240621C002400002023-11-10 3:13PM EST240.0038.0037.7039.900.00--430.22%
APD240621C002500002023-11-17 1:54PM EST250.0034.8030.5032.800.00-3928.90%
APD240621C002600002023-11-14 2:52PM EST260.0027.4423.0026.200.00-64927.50%
APD240621C002700002023-11-28 1:57PM EST270.0019.3018.2020.20-0.60-3.02%23126.05%
APD240621C002800002023-11-27 1:05PM EST280.0014.7013.1015.100.00-24024.83%
APD240621C002900002023-11-27 1:25PM EST290.0010.608.7011.500.00-85524.56%
APD240621C003000002023-11-27 2:34PM EST300.007.305.808.000.00-712823.46%
APD240621C003100002023-11-27 10:10AM EST310.005.202.655.600.00-114522.95%
APD240621C003200002023-11-17 3:35PM EST320.003.301.403.40-0.24-6.78%112921.67%
APD240621C003300002023-11-24 9:38AM EST330.002.700.902.250.00-11621.41%
APD240621C003400002023-11-27 2:13PM EST340.001.200.551.500.00-13121.34%
APD240621C003500002023-11-24 9:38AM EST350.001.100.104.800.00-11631.61%
APD240621C003600002023-11-28 3:04PM EST360.002.950.202.95+2.40+436.36%14229.47%
APD240621C003700002023-11-17 2:38PM EST370.000.360.001.200.00-11325.64%
APD240621C003800002023-11-06 3:26PM EST380.001.550.002.550.00-8832.06%
APD240621C004000002023-08-16 10:01AM EST400.001.251.301.850.00-1333.05%
APD240621C004100002023-10-12 8:46AM EST410.000.600.000.750.00-32329.27%
APD240621C004200002023-10-04 11:34AM EST420.000.500.151.650.00-1583135.24%
APD240621C004300002023-10-09 1:58PM EST430.000.300.004.800.00-27046.47%
APD240621C004400002023-06-22 12:50PM EST440.000.600.002.700.00-4341.99%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240621P001350002023-07-11 8:31AM EST135.001.410.000.000.00-12012.50%
APD240621P001400002023-11-06 3:55PM EST140.000.200.000.900.00-16147.34%
APD240621P001450002023-11-06 3:44PM EST145.000.200.003.800.00-2652.20%
APD240621P001700002023-08-15 11:41AM EST170.001.410.004.700.00-304251.29%
APD240621P001800002023-08-15 11:41AM EST180.001.790.004.900.00-304246.86%
APD240621P001900002023-11-17 11:46AM EST190.001.350.206.000.00-103544.89%
APD240621P001950002023-11-07 3:59PM EST195.002.760.256.200.00--642.92%
APD240621P002000002023-11-27 1:04PM EST200.001.550.954.100.00-26335.26%
APD240621P002100002023-11-14 1:31PM EST210.002.501.852.850.00-123927.61%
APD240621P002200002023-11-27 11:00AM EST220.003.102.603.900.00-22826.22%
APD240621P002300002023-11-24 11:39AM EST230.004.404.005.30+0.67+17.96%17324.85%
APD240621P002400002023-11-27 10:18AM EST240.005.805.507.100.00-15023.44%
APD240621P002500002023-11-27 1:26PM EST250.008.507.609.500.00-312422.12%
APD240621P002600002023-11-22 10:24AM EST260.0010.0010.2012.700.00-210120.95%
APD240621P002700002023-11-28 1:27PM EST270.0015.6015.4016.60-0.20-1.27%26919.60%
APD240621P002800002023-11-28 1:33PM EST280.0019.8018.9022.90-0.60-2.94%207320.06%
APD240621P002900002023-11-17 1:21PM EST290.0025.4025.3028.700.00-1234018.65%
APD240621P003000002023-09-29 1:55PM EST300.0027.2032.6037.700.00-15420.68%
APD240621P003100002023-11-08 9:50AM EST310.0056.3039.9044.800.00-41318.71%
APD240621P003200002023-11-07 9:48AM EST320.0053.9047.0056.000.00-1023.65%
APD240621P003300002023-11-02 2:55PM EST330.0043.8057.0066.700.00--127.52%
APD240621P003400002023-09-12 12:27PM EST340.0040.4054.2057.800.00-15160.00%
APD240621P004000002023-08-03 8:34AM EST400.00112.4198.60104.700.00--00.00%