Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.457,77 -1.907,74 (-3,27%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117C00120000 | 2024-03-26 11:53AM EDT | 120.00 | 117.02 | 112.00 | 121.30 | 0.00 | - | 2 | 2 | 0.00% |
| APD250117C00125000 | 2024-03-15 2:13PM EDT | 125.00 | 121.00 | 104.00 | 113.20 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00130000 | 2024-02-05 3:02PM EDT | 130.00 | 91.94 | 108.00 | 118.00 | 0.00 | - | - | 1 | 0.00% |
| APD250117C00140000 | 2024-02-05 10:42AM EDT | 140.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APD250117C00145000 | 2024-03-11 3:33PM EDT | 145.00 | 105.70 | 90.00 | 98.90 | 0.00 | - | 1 | 4 | 0.00% |
| APD250117C00150000 | 2024-03-14 2:56PM EDT | 150.00 | 99.00 | 81.00 | 90.30 | 0.00 | - | 1 | 6 | 0.00% |
| APD250117C00165000 | 2024-02-07 11:20AM EDT | 165.00 | 56.50 | 77.20 | 84.60 | 0.00 | - | - | 1 | 0.00% |
| APD250117C00170000 | 2024-03-08 4:45PM EDT | 170.00 | 76.30 | 71.60 | 78.80 | 0.00 | - | 1 | 2 | 0.00% |
| APD250117C00175000 | 2024-02-26 4:28PM EDT | 175.00 | 61.26 | 70.30 | 77.00 | 0.00 | - | 1 | 3 | 28.70% |
| APD250117C00180000 | 2024-03-27 1:36PM EDT | 180.00 | 65.75 | 62.50 | 64.30 | 0.00 | - | 1 | 11 | 0.00% |
| APD250117C00185000 | 2024-04-19 3:08PM EDT | 185.00 | 56.04 | 67.20 | 75.00 | 0.00 | - | 5 | 11 | 45.10% |
| APD250117C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 54.22 | 63.30 | 71.00 | 0.00 | - | 2 | 26 | 44.37% |
| APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 27.92% |
| APD250117C00200000 | 2024-04-22 1:29PM EDT | 200.00 | 44.80 | 56.00 | 58.50 | 0.00 | - | 11 | 61 | 34.65% |
| APD250117C00210000 | 2024-05-10 1:22PM EDT | 210.00 | 48.20 | 47.80 | 50.20 | +10.85 | +29.05% | 3 | 52 | 32.70% |
| APD250117C00220000 | 2024-05-10 3:31PM EDT | 220.00 | 41.35 | 39.10 | 42.30 | +11.35 | +37.83% | 1 | 128 | 30.88% |
| APD250117C00230000 | 2024-05-10 10:49AM EDT | 230.00 | 34.34 | 33.60 | 34.90 | +2.80 | +8.88% | 2 | 212 | 29.19% |
| APD250117C00240000 | 2024-05-10 9:30AM EDT | 240.00 | 27.30 | 27.20 | 28.20 | +0.50 | +1.87% | 1 | 143 | 27.77% |
| APD250117C00250000 | 2024-05-10 9:30AM EDT | 250.00 | 22.50 | 21.60 | 22.30 | +0.20 | +0.90% | 2 | 609 | 26.59% |
| APD250117C00260000 | 2024-05-10 12:26PM EDT | 260.00 | 17.00 | 16.60 | 17.30 | +1.60 | +10.39% | 11 | 662 | 25.68% |
| APD250117C00270000 | 2024-05-10 2:37PM EDT | 270.00 | 12.70 | 12.40 | 13.10 | +0.70 | +5.83% | 1 | 438 | 24.89% |
| APD250117C00280000 | 2024-05-10 10:21AM EDT | 280.00 | 9.50 | 9.10 | 9.70 | +0.47 | +5.20% | 1 | 321 | 24.23% |
| APD250117C00290000 | 2024-05-06 9:36AM EDT | 290.00 | 6.80 | 6.70 | 7.50 | 0.00 | - | 1 | 292 | 24.38% |
| APD250117C00300000 | 2024-05-09 3:37PM EDT | 300.00 | 5.00 | 4.80 | 5.30 | 0.00 | - | 1 | 236 | 23.76% |
| APD250117C00310000 | 2024-05-09 2:27PM EDT | 310.00 | 3.40 | 3.40 | 5.60 | 0.00 | - | 2 | 174 | 26.80% |
| APD250117C00320000 | 2024-05-09 2:09PM EDT | 320.00 | 2.33 | 2.35 | 3.00 | 0.00 | - | 4 | 189 | 24.02% |
| APD250117C00330000 | 2024-03-18 12:59PM EDT | 330.00 | 3.10 | 1.15 | 1.60 | 0.00 | - | 1 | 52 | 22.28% |
| APD250117C00340000 | 2024-04-15 9:52AM EDT | 340.00 | 1.45 | 1.15 | 1.40 | 0.00 | - | 1 | 30 | 23.36% |
| APD250117C00350000 | 2024-04-10 12:41PM EDT | 350.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | 13 | 154 | 23.83% |
| APD250117C00360000 | 2024-04-02 10:41AM EDT | 360.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| APD250117C00370000 | 2024-04-03 2:26PM EDT | 370.00 | 0.85 | 0.25 | 4.40 | 0.00 | - | 1 | 22 | 36.72% |
| APD250117C00380000 | 2024-05-03 9:30AM EDT | 380.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 1 | 191 | 25.11% |
| APD250117C00390000 | 2023-11-03 10:11AM EDT | 390.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 1 | 60 | 44.59% |
| APD250117C00400000 | 2024-01-23 1:30PM EDT | 400.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 2 | 15 | 43.24% |
| APD250117C00410000 | 2023-11-28 4:31PM EDT | 410.00 | 0.81 | 0.25 | 5.90 | 0.00 | - | 8 | 7 | 46.56% |
| APD250117C00420000 | 2024-01-10 3:55PM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 8 | 30.68% |
| APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 31.80% |
| APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 32.08% |
| APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 42.96% |
| APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 36 | 40.54% |
| APD250117C00470000 | 2024-04-09 10:29AM EDT | 470.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 250 | 34.64% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117P00120000 | 2024-02-28 12:00PM EDT | 120.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 48.34% |
| APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 2.00 | 0.00 | - | 1 | 5 | 53.78% |
| APD250117P00130000 | 2024-05-09 9:30AM EDT | 130.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 2 | 15 | 50.29% |
| APD250117P00135000 | 2024-03-04 1:01PM EDT | 135.00 | 1.00 | 0.35 | 3.40 | 0.00 | - | 5 | 20 | 55.21% |
| APD250117P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 1.10 | 0.20 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| APD250117P00145000 | 2024-05-02 1:08PM EDT | 145.00 | 1.18 | 0.25 | 1.45 | 0.00 | - | 1 | 44 | 40.86% |
| APD250117P00150000 | 2024-05-10 12:18PM EDT | 150.00 | 0.97 | 0.30 | 0.90 | +0.10 | +11.49% | 2 | 51 | 35.21% |
| APD250117P00155000 | 2024-05-07 11:11AM EDT | 155.00 | 1.10 | 0.35 | 1.55 | 0.00 | - | 1 | 10 | 37.13% |
| APD250117P00160000 | 2024-04-16 3:22PM EDT | 160.00 | 1.05 | 0.40 | 1.05 | -1.49 | -58.66% | 1 | 107 | 32.32% |
| APD250117P00165000 | 2024-05-03 9:49AM EDT | 165.00 | 1.55 | 0.50 | 3.30 | 0.00 | - | 5 | 45 | 39.87% |
| APD250117P00170000 | 2024-05-09 9:49AM EDT | 170.00 | 1.50 | 0.85 | 2.45 | 0.00 | - | 1 | 214 | 34.74% |
| APD250117P00175000 | 2024-05-08 1:11PM EDT | 175.00 | 1.78 | 1.35 | 1.65 | 0.00 | - | 1 | 679 | 29.61% |
| APD250117P00180000 | 2024-05-06 11:05AM EDT | 180.00 | 2.43 | 1.60 | 1.90 | 0.00 | - | 1 | 152 | 28.70% |
| APD250117P00185000 | 2024-04-25 9:54AM EDT | 185.00 | 5.00 | 1.95 | 2.25 | 0.00 | - | 25 | 173 | 28.00% |
| APD250117P00190000 | 2024-05-09 3:02PM EDT | 190.00 | 2.65 | 2.35 | 5.90 | 0.00 | - | 11 | 172 | 35.32% |
| APD250117P00195000 | 2024-05-06 10:40AM EDT | 195.00 | 3.80 | 2.75 | 3.10 | 0.00 | - | 1 | 60 | 26.55% |
| APD250117P00200000 | 2024-05-10 9:46AM EDT | 200.00 | 3.50 | 3.30 | 3.60 | -0.49 | -12.28% | 1 | 186 | 25.78% |
| APD250117P00210000 | 2024-05-10 1:22PM EDT | 210.00 | 4.95 | 4.70 | 5.00 | -0.95 | -16.10% | 3 | 310 | 24.58% |
| APD250117P00220000 | 2024-05-09 2:30PM EDT | 220.00 | 7.20 | 6.60 | 7.00 | 0.00 | - | 2 | 253 | 23.64% |
| APD250117P00230000 | 2024-05-10 9:30AM EDT | 230.00 | 8.90 | 9.20 | 9.70 | -0.91 | -9.28% | 2 | 1,100 | 22.85% |
| APD250117P00240000 | 2024-05-10 10:53AM EDT | 240.00 | 12.79 | 12.50 | 16.20 | -1.41 | -9.93% | 2 | 479 | 25.96% |
| APD250117P00250000 | 2024-05-07 1:43PM EDT | 250.00 | 18.50 | 16.50 | 18.50 | 0.00 | - | 24 | 407 | 22.67% |
| APD250117P00260000 | 2024-05-09 2:55PM EDT | 260.00 | 22.50 | 21.40 | 23.30 | 0.00 | - | 2 | 174 | 21.54% |
| APD250117P00270000 | 2024-05-07 1:43PM EDT | 270.00 | 29.80 | 27.10 | 30.80 | 0.00 | - | 1 | 239 | 22.73% |
| APD250117P00280000 | 2024-05-10 3:41PM EDT | 280.00 | 34.10 | 33.80 | 37.00 | -1.80 | -5.01% | 29 | 111 | 21.34% |
| APD250117P00290000 | 2024-05-10 3:41PM EDT | 290.00 | 41.80 | 39.20 | 45.10 | -3.90 | -8.53% | 1 | 60 | 21.62% |
| APD250117P00300000 | 2024-05-07 1:43PM EDT | 300.00 | 53.00 | 49.70 | 54.00 | 0.00 | - | 1 | 1 | 22.51% |
| APD250117P00310000 | 2024-03-15 3:40PM EDT | 310.00 | 66.60 | 74.00 | 82.00 | 0.00 | - | 4 | 0 | 50.45% |
| APD250117P00320000 | 2024-01-24 10:43AM EDT | 320.00 | 57.97 | 82.10 | 92.00 | 0.00 | - | 15 | 0 | 53.33% |
| APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.70 | 72.40 | 0.00 | - | 5 | 13 | 0.00% |
| APD250117P00340000 | 2022-12-08 2:57PM EDT | 340.00 | 52.30 | 52.50 | 62.50 | 0.00 | - | 1 | 6 | 0.00% |
| APD250117P00360000 | 2024-04-18 11:02AM EDT | 360.00 | 129.80 | 104.30 | 113.80 | 0.00 | - | - | 0 | 34.89% |
