Deutsche Märkte schließen in 2 Stunden 23 Minuten
DAX
17.962,61 +30,44 (+0,17%) Euro Stoxx 50
4.910,93 -10,29 (-0,21%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,30 -4,70 (-0,20%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.835,56 +814,89 (+1,51%)
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920C00170000 | 2024-02-06 12:59PM EDT | 170.00 | 50.55 | 74.00 | 82.00 | 0.00 | - | - | 16 | 68.51% |
| APD240920C00180000 | 2024-04-10 11:30AM EDT | 180.00 | 60.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APD240920C00195000 | 2024-02-05 2:20PM EDT | 195.00 | 36.70 | 52.20 | 56.00 | 0.00 | - | - | 1 | 52.14% |
| APD240920C00200000 | 2024-04-30 1:38PM EDT | 200.00 | 40.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| APD240920C00210000 | 2024-04-10 11:39AM EDT | 210.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| APD240920C00220000 | 2024-04-30 10:03AM EDT | 220.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| APD240920C00230000 | 2024-04-30 3:00PM EDT | 230.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| APD240920C00240000 | 2024-05-01 11:13AM EDT | 240.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 9 | 223 | 0.39% |
| APD240920C00250000 | 2024-05-01 2:53PM EDT | 250.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 667 | 1.56% |
| APD240920C00260000 | 2024-05-01 3:45PM EDT | 260.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 17 | 568 | 3.13% |
| APD240920C00270000 | 2024-05-01 3:46PM EDT | 270.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 370 | 3.13% |
| APD240920C00280000 | 2024-05-01 3:40PM EDT | 280.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 16 | 224 | 6.25% |
| APD240920C00290000 | 2024-04-30 9:52AM EDT | 290.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| APD240920C00300000 | 2024-05-01 10:36AM EDT | 300.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 6.25% |
| APD240920C00310000 | 2024-05-01 12:33PM EDT | 310.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| APD240920C00320000 | 2024-04-26 3:41PM EDT | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| APD240920C00330000 | 2024-04-01 12:21PM EDT | 330.00 | 0.90 | 0.10 | 1.35 | 0.00 | - | 1 | 3 | 33.05% |
| APD240920C00380000 | 2024-02-05 10:44AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920P00130000 | 2024-04-18 9:30AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| APD240920P00145000 | 2024-02-05 3:10PM EDT | 145.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 5 | 51.20% |
| APD240920P00150000 | 2024-05-01 2:51PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| APD240920P00155000 | 2024-03-01 2:06PM EDT | 155.00 | 0.82 | 0.30 | 4.30 | 0.00 | - | 3 | 10 | 59.20% |
| APD240920P00160000 | 2024-02-21 1:44PM EDT | 160.00 | 1.35 | 0.40 | 1.65 | 0.00 | - | 2 | 51 | 43.19% |
| APD240920P00165000 | 2024-02-29 10:46AM EDT | 165.00 | 1.22 | 0.40 | 4.50 | 0.00 | - | 1 | 25 | 53.25% |
| APD240920P00170000 | 2024-04-16 10:02AM EDT | 170.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| APD240920P00175000 | 2024-04-29 1:12PM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 101 | 73 | 12.50% |
| APD240920P00180000 | 2024-04-22 12:54PM EDT | 180.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,015 | 12.50% |
| APD240920P00185000 | 2024-04-29 2:46PM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| APD240920P00190000 | 2024-04-30 11:34AM EDT | 190.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,524 | 6.25% |
| APD240920P00195000 | 2024-05-01 10:48AM EDT | 195.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 6.25% |
| APD240920P00200000 | 2024-04-30 11:50AM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 277 | 6.25% |
| APD240920P00210000 | 2024-05-01 3:00PM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 271 | 3.13% |
| APD240920P00220000 | 2024-05-01 3:59PM EDT | 220.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 51 | 248 | 3.13% |
| APD240920P00230000 | 2024-05-01 3:40PM EDT | 230.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 48 | 275 | 1.56% |
| APD240920P00240000 | 2024-05-01 2:44PM EDT | 240.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 21 | 466 | 0.00% |
| APD240920P00250000 | 2024-05-01 1:36PM EDT | 250.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| APD240920P00260000 | 2024-04-22 3:38PM EDT | 260.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| APD240920P00270000 | 2024-04-18 11:20AM EDT | 270.00 | 41.69 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| APD240920P00280000 | 2024-02-07 2:09PM EDT | 280.00 | 65.87 | 40.80 | 44.40 | 0.00 | - | - | 1 | 21.74% |
| APD240920P00290000 | 2024-04-26 9:45AM EDT | 290.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| APD240920P00320000 | 2024-03-11 10:26AM EDT | 320.00 | 76.00 | 80.30 | 87.50 | 0.00 | - | 2 | 0 | 43.20% |
