Deutsche Märkte öffnen in 5 Stunden 42 Minuten
Nikkei 225
37.807,15 -154,65 (-0,41%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.585,14 -2.117,28 (-3,55%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621C00130000 | 2024-03-27 3:54PM EDT | 130.00 | 112.60 | 96.00 | 104.40 | 0.00 | - | 2 | 1 | 81.03% |
| APD240621C00140000 | 2023-12-13 12:35PM EDT | 140.00 | 127.50 | 121.00 | 130.80 | 0.00 | - | 6 | 0 | 250.65% |
| APD240621C00150000 | 2024-02-12 11:36AM EDT | 150.00 | 71.30 | 95.40 | 103.20 | 0.00 | - | - | 2 | 162.88% |
| APD240621C00160000 | 2023-11-10 11:44AM EDT | 160.00 | 108.60 | 100.30 | 109.50 | 0.00 | - | - | 0 | 205.71% |
| APD240621C00190000 | 2024-03-06 10:34AM EDT | 190.00 | 54.65 | 48.60 | 53.10 | 0.00 | - | 1 | 1 | 77.04% |
| APD240621C00195000 | 2024-03-14 11:05AM EDT | 195.00 | 53.65 | 37.30 | 41.10 | 0.00 | - | 2 | 3 | 55.07% |
| APD240621C00200000 | 2024-03-28 10:10AM EDT | 200.00 | 45.70 | 32.60 | 33.60 | 0.00 | - | 1 | 10 | 41.04% |
| APD240621C00210000 | 2024-04-04 10:00AM EDT | 210.00 | 35.80 | 24.30 | 25.00 | 0.00 | - | 1 | 28 | 36.32% |
| APD240621C00220000 | 2024-04-12 2:28PM EDT | 220.00 | 20.00 | 17.10 | 17.70 | 0.00 | - | 17 | 187 | 33.60% |
| APD240621C00230000 | 2024-04-17 12:12PM EDT | 230.00 | 11.50 | 11.20 | 11.70 | -4.20 | -26.75% | 5 | 702 | 31.56% |
| APD240621C00240000 | 2024-04-17 2:35PM EDT | 240.00 | 6.90 | 6.80 | 7.20 | -0.70 | -9.21% | 8 | 480 | 30.15% |
| APD240621C00250000 | 2024-04-17 3:34PM EDT | 250.00 | 3.94 | 3.70 | 4.10 | +0.24 | +6.49% | 2 | 578 | 29.11% |
| APD240621C00260000 | 2024-04-17 1:38PM EDT | 260.00 | 2.24 | 1.55 | 2.90 | +0.24 | +12.00% | 8 | 1,285 | 31.35% |
| APD240621C00270000 | 2024-04-17 2:36PM EDT | 270.00 | 1.15 | 1.00 | 1.20 | -0.19 | -14.18% | 19 | 1,525 | 28.66% |
| APD240621C00280000 | 2024-04-16 11:56AM EDT | 280.00 | 0.65 | 0.50 | 0.65 | -0.05 | -7.14% | 1 | 484 | 29.00% |
| APD240621C00290000 | 2024-04-15 10:15AM EDT | 290.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 3 | 224 | 32.37% |
| APD240621C00300000 | 2024-04-17 10:32AM EDT | 300.00 | 0.10 | 0.15 | 1.05 | -0.30 | -75.00% | 1 | 343 | 40.19% |
| APD240621C00310000 | 2024-04-17 2:02PM EDT | 310.00 | 0.20 | 0.20 | 0.30 | -0.24 | -54.55% | 1 | 198 | 35.16% |
| APD240621C00320000 | 2024-04-16 11:59AM EDT | 320.00 | 1.55 | 0.10 | 1.50 | 0.00 | - | 1 | 310 | 51.00% |
| APD240621C00330000 | 2024-04-12 3:05PM EDT | 330.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 7 | 33 | 54.48% |
| APD240621C00340000 | 2024-03-01 3:12PM EDT | 340.00 | 0.15 | 0.05 | 3.90 | 0.00 | - | 3 | 50 | 61.30% |
| APD240621C00350000 | 2024-02-16 10:30AM EDT | 350.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 15 | 59.27% |
| APD240621C00360000 | 2024-03-01 4:16PM EDT | 360.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 67 | 42.68% |
| APD240621C00370000 | 2023-11-17 3:38PM EDT | 370.00 | 0.36 | 0.00 | 2.55 | 0.00 | - | 1 | 13 | 64.89% |
| APD240621C00380000 | 2023-11-06 4:26PM EDT | 380.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 76.78% |
| APD240621C00400000 | 2023-08-16 11:01AM EDT | 400.00 | 1.25 | 1.30 | 1.85 | 0.00 | - | 1 | 3 | 75.78% |
| APD240621C00410000 | 2023-10-12 9:46AM EDT | 410.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 62.31% |
| APD240621C00420000 | 2023-10-04 12:34PM EDT | 420.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 15 | 831 | 73.34% |
| APD240621C00430000 | 2023-10-09 2:58PM EDT | 430.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 90.19% |
| APD240621C00440000 | 2023-06-22 1:50PM EDT | 440.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 4 | 3 | 83.20% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621P00120000 | 2024-02-15 12:23PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APD240621P00130000 | 2024-03-01 2:27PM EDT | 130.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | 1 | 24 | 90.16% |
| APD240621P00135000 | 2024-02-23 4:16PM EDT | 135.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 69.90% |
| APD240621P00140000 | 2024-02-16 2:13PM EDT | 140.00 | 0.14 | 0.00 | 2.70 | 0.00 | - | 3 | 64 | 73.85% |
| APD240621P00145000 | 2023-11-06 4:44PM EDT | 145.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 79.42% |
| APD240621P00160000 | 2024-02-15 12:02PM EDT | 160.00 | 0.44 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 62.82% |
| APD240621P00165000 | 2024-02-14 3:04PM EDT | 165.00 | 0.90 | 0.10 | 1.25 | 0.00 | - | 2 | 9 | 51.88% |
| APD240621P00170000 | 2024-04-15 9:33AM EDT | 170.00 | 0.37 | 0.20 | 1.50 | 0.00 | - | 4 | 50 | 50.17% |
| APD240621P00175000 | 2024-03-25 11:21AM EDT | 175.00 | 0.55 | 0.20 | 1.50 | 0.00 | - | 5 | 27 | 46.27% |
| APD240621P00180000 | 2024-04-08 1:59PM EDT | 180.00 | 0.46 | 0.30 | 1.65 | 0.00 | - | 1 | 129 | 43.51% |
| APD240621P00185000 | 2024-04-10 10:47AM EDT | 185.00 | 0.65 | 0.70 | 0.95 | 0.00 | - | 2 | 35 | 34.52% |
| APD240621P00190000 | 2024-04-16 12:57PM EDT | 190.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 8 | 157 | 33.29% |
| APD240621P00195000 | 2024-04-16 9:30AM EDT | 195.00 | 1.50 | 1.40 | 1.65 | 0.00 | - | 1 | 233 | 32.12% |
| APD240621P00200000 | 2024-04-17 9:38AM EDT | 200.00 | 2.05 | 1.95 | 2.20 | 0.00 | - | 1 | 2,217 | 31.12% |
| APD240621P00210000 | 2024-04-17 12:40PM EDT | 210.00 | 3.80 | 3.50 | 3.90 | +0.20 | +5.56% | 5 | 288 | 29.43% |
| APD240621P00220000 | 2024-04-17 1:54PM EDT | 220.00 | 6.39 | 6.20 | 6.60 | -0.11 | -1.69% | 3 | 664 | 27.79% |
| APD240621P00230000 | 2024-04-17 1:06PM EDT | 230.00 | 10.40 | 10.20 | 10.70 | -0.70 | -6.31% | 39 | 600 | 26.41% |
| APD240621P00240000 | 2024-04-17 3:30PM EDT | 240.00 | 16.20 | 15.80 | 16.50 | -0.20 | -1.22% | 3 | 326 | 25.52% |
| APD240621P00250000 | 2024-04-16 9:42AM EDT | 250.00 | 22.90 | 20.10 | 23.80 | -0.26 | -1.12% | 2 | 197 | 24.81% |
| APD240621P00260000 | 2024-03-21 3:38PM EDT | 260.00 | 27.24 | 31.10 | 34.20 | 0.00 | - | 2 | 253 | 32.54% |
| APD240621P00270000 | 2024-04-15 9:30AM EDT | 270.00 | 32.40 | 37.50 | 45.30 | 0.00 | - | 1 | 116 | 42.47% |
| APD240621P00280000 | 2024-02-05 10:30AM EDT | 280.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| APD240621P00290000 | 2024-04-17 1:42PM EDT | 290.00 | 60.30 | 57.20 | 65.20 | +37.50 | +164.47% | 38 | 360 | 52.67% |
| APD240621P00300000 | 2024-01-03 11:50AM EDT | 300.00 | 33.60 | 38.50 | 47.20 | 0.00 | - | 1 | 54 | 0.00% |
| APD240621P00310000 | 2023-11-08 10:50AM EDT | 310.00 | 56.30 | 44.20 | 52.30 | 0.00 | - | 4 | 13 | 0.00% |
| APD240621P00320000 | 2023-11-07 10:48AM EDT | 320.00 | 53.90 | 54.40 | 63.50 | 0.00 | - | 1 | 0 | 0.00% |
| APD240621P00330000 | 2024-02-05 11:41AM EDT | 330.00 | 110.00 | 84.50 | 92.80 | 0.00 | - | 4 | 0 | 0.00% |
| APD240621P00340000 | 2023-09-12 1:27PM EDT | 340.00 | 40.40 | 54.20 | 57.80 | 0.00 | - | 15 | 16 | 0.00% |
| APD240621P00400000 | 2023-08-03 9:34AM EDT | 400.00 | 112.41 | 98.60 | 104.70 | 0.00 | - | - | 0 | 0.00% |
| APD240621P00440000 | 2024-03-21 12:22PM EDT | 440.00 | 203.29 | 207.80 | 215.20 | 0.00 | - | - | 0 | 71.58% |
