Deutsche Märkte öffnen in 2 Stunden 56 Minuten
Nikkei 225
33.454,05 +45,66 (+0,14%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.510,46 +882,37 (+2,62%) CMC Crypto 200
785,49 +20,81 (+2,72%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621C00130000 | 2023-11-14 9:32AM EST | 130.00 | 140.00 | 134.30 | 144.00 | 0.00 | - | 1 | 1 | 50.42% |
| APD240621C00160000 | 2023-11-10 10:44AM EST | 160.00 | 108.60 | 105.40 | 115.00 | 0.00 | - | - | 0 | 62.68% |
| APD240621C00195000 | 2023-11-08 10:35AM EST | 195.00 | 65.10 | 72.70 | 82.00 | 0.00 | - | - | 1 | 48.38% |
| APD240621C00200000 | 2023-10-24 9:05AM EST | 200.00 | 84.18 | 74.70 | 83.50 | 0.00 | - | - | 0 | 50.05% |
| APD240621C00210000 | 2023-11-13 9:37AM EST | 210.00 | 60.00 | 59.00 | 68.00 | 0.00 | - | 1 | 2 | 42.57% |
| APD240621C00230000 | 2023-11-16 11:02AM EST | 230.00 | 50.70 | 44.50 | 49.70 | 0.00 | - | - | 1 | 35.15% |
| APD240621C00240000 | 2023-11-10 3:13PM EST | 240.00 | 38.00 | 37.70 | 39.90 | 0.00 | - | - | 4 | 30.22% |
| APD240621C00250000 | 2023-11-17 1:54PM EST | 250.00 | 34.80 | 30.50 | 32.80 | 0.00 | - | 3 | 9 | 28.90% |
| APD240621C00260000 | 2023-11-14 2:52PM EST | 260.00 | 27.44 | 23.00 | 26.20 | 0.00 | - | 6 | 49 | 27.50% |
| APD240621C00270000 | 2023-11-28 1:57PM EST | 270.00 | 19.30 | 18.20 | 20.20 | -0.60 | -3.02% | 2 | 31 | 26.05% |
| APD240621C00280000 | 2023-11-27 1:05PM EST | 280.00 | 14.70 | 13.10 | 15.10 | 0.00 | - | 2 | 40 | 24.83% |
| APD240621C00290000 | 2023-11-27 1:25PM EST | 290.00 | 10.60 | 8.70 | 11.50 | 0.00 | - | 8 | 55 | 24.56% |
| APD240621C00300000 | 2023-11-27 2:34PM EST | 300.00 | 7.30 | 5.80 | 8.00 | 0.00 | - | 7 | 128 | 23.46% |
| APD240621C00310000 | 2023-11-27 10:10AM EST | 310.00 | 5.20 | 2.65 | 5.60 | 0.00 | - | 1 | 145 | 22.95% |
| APD240621C00320000 | 2023-11-17 3:35PM EST | 320.00 | 3.30 | 1.40 | 3.40 | -0.24 | -6.78% | 1 | 129 | 21.67% |
| APD240621C00330000 | 2023-11-24 9:38AM EST | 330.00 | 2.70 | 0.90 | 2.25 | 0.00 | - | 1 | 16 | 21.41% |
| APD240621C00340000 | 2023-11-27 2:13PM EST | 340.00 | 1.20 | 0.55 | 1.50 | 0.00 | - | 1 | 31 | 21.34% |
| APD240621C00350000 | 2023-11-24 9:38AM EST | 350.00 | 1.10 | 0.10 | 4.80 | 0.00 | - | 1 | 16 | 31.61% |
| APD240621C00360000 | 2023-11-28 3:04PM EST | 360.00 | 2.95 | 0.20 | 2.95 | +2.40 | +436.36% | 1 | 42 | 29.47% |
| APD240621C00370000 | 2023-11-17 2:38PM EST | 370.00 | 0.36 | 0.00 | 1.20 | 0.00 | - | 1 | 13 | 25.64% |
| APD240621C00380000 | 2023-11-06 3:26PM EST | 380.00 | 1.55 | 0.00 | 2.55 | 0.00 | - | 8 | 8 | 32.06% |
| APD240621C00400000 | 2023-08-16 10:01AM EST | 400.00 | 1.25 | 1.30 | 1.85 | 0.00 | - | 1 | 3 | 33.05% |
| APD240621C00410000 | 2023-10-12 8:46AM EST | 410.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 29.27% |
| APD240621C00420000 | 2023-10-04 11:34AM EST | 420.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 15 | 831 | 35.24% |
| APD240621C00430000 | 2023-10-09 1:58PM EST | 430.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 46.47% |
| APD240621C00440000 | 2023-06-22 12:50PM EST | 440.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 4 | 3 | 41.99% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621P00135000 | 2023-07-11 8:31AM EST | 135.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| APD240621P00140000 | 2023-11-06 3:55PM EST | 140.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 61 | 47.34% |
| APD240621P00145000 | 2023-11-06 3:44PM EST | 145.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 2 | 6 | 52.20% |
| APD240621P00170000 | 2023-08-15 11:41AM EST | 170.00 | 1.41 | 0.00 | 4.70 | 0.00 | - | 30 | 42 | 51.29% |
| APD240621P00180000 | 2023-08-15 11:41AM EST | 180.00 | 1.79 | 0.00 | 4.90 | 0.00 | - | 30 | 42 | 46.86% |
| APD240621P00190000 | 2023-11-17 11:46AM EST | 190.00 | 1.35 | 0.20 | 6.00 | 0.00 | - | 10 | 35 | 44.89% |
| APD240621P00195000 | 2023-11-07 3:59PM EST | 195.00 | 2.76 | 0.25 | 6.20 | 0.00 | - | - | 6 | 42.92% |
| APD240621P00200000 | 2023-11-27 1:04PM EST | 200.00 | 1.55 | 0.95 | 4.10 | 0.00 | - | 2 | 63 | 35.26% |
| APD240621P00210000 | 2023-11-14 1:31PM EST | 210.00 | 2.50 | 1.85 | 2.85 | 0.00 | - | 12 | 39 | 27.61% |
| APD240621P00220000 | 2023-11-27 11:00AM EST | 220.00 | 3.10 | 2.60 | 3.90 | 0.00 | - | 2 | 28 | 26.22% |
| APD240621P00230000 | 2023-11-24 11:39AM EST | 230.00 | 4.40 | 4.00 | 5.30 | +0.67 | +17.96% | 1 | 73 | 24.85% |
| APD240621P00240000 | 2023-11-27 10:18AM EST | 240.00 | 5.80 | 5.50 | 7.10 | 0.00 | - | 1 | 50 | 23.44% |
| APD240621P00250000 | 2023-11-27 1:26PM EST | 250.00 | 8.50 | 7.60 | 9.50 | 0.00 | - | 3 | 124 | 22.12% |
| APD240621P00260000 | 2023-11-22 10:24AM EST | 260.00 | 10.00 | 10.20 | 12.70 | 0.00 | - | 2 | 101 | 20.95% |
| APD240621P00270000 | 2023-11-28 1:27PM EST | 270.00 | 15.60 | 15.40 | 16.60 | -0.20 | -1.27% | 2 | 69 | 19.60% |
| APD240621P00280000 | 2023-11-28 1:33PM EST | 280.00 | 19.80 | 18.90 | 22.90 | -0.60 | -2.94% | 20 | 73 | 20.06% |
| APD240621P00290000 | 2023-11-17 1:21PM EST | 290.00 | 25.40 | 25.30 | 28.70 | 0.00 | - | 12 | 340 | 18.65% |
| APD240621P00300000 | 2023-09-29 1:55PM EST | 300.00 | 27.20 | 32.60 | 37.70 | 0.00 | - | 1 | 54 | 20.68% |
| APD240621P00310000 | 2023-11-08 9:50AM EST | 310.00 | 56.30 | 39.90 | 44.80 | 0.00 | - | 4 | 13 | 18.71% |
| APD240621P00320000 | 2023-11-07 9:48AM EST | 320.00 | 53.90 | 47.00 | 56.00 | 0.00 | - | 1 | 0 | 23.65% |
| APD240621P00330000 | 2023-11-02 2:55PM EST | 330.00 | 43.80 | 57.00 | 66.70 | 0.00 | - | - | 1 | 27.52% |
| APD240621P00340000 | 2023-09-12 12:27PM EST | 340.00 | 40.40 | 54.20 | 57.80 | 0.00 | - | 15 | 16 | 0.00% |
| APD240621P00400000 | 2023-08-03 8:34AM EST | 400.00 | 112.41 | 98.60 | 104.70 | 0.00 | - | - | 0 | 0.00% |
