Deutsche Märkte geschlossen

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
236,00+1,96 (+0,84%)
Börsenschluss: 04:00PM EST
236,00 0,00 (0,00%)
Nachbörse: 07:30PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD250117C001200002023-11-09 9:30AM EST120.00144.00139.00148.500.00-13116.51%
APD250117C001250002024-02-05 10:03AM EST125.0096.40107.10117.000.00--159.69%
APD250117C001300002024-02-05 2:02PM EST130.0091.94103.00113.000.00--159.60%
APD250117C001400002024-02-05 9:42AM EST140.0082.0793.10103.000.00--353.77%
APD250117C001450002024-02-08 1:05PM EST145.0078.8089.0099.000.00-2353.45%
APD250117C001500002024-02-07 1:09PM EST150.0068.5584.1094.000.00-1650.68%
APD250117C001650002024-02-07 10:20AM EST165.0056.5073.5080.600.00--146.03%
APD250117C001700002024-02-21 1:03PM EST170.0065.4068.5075.600.00-1343.42%
APD250117C001750002024-02-26 3:28PM EST175.0061.2665.8068.000.00-1335.96%
APD250117C001800002024-02-28 3:09PM EST180.0060.1061.1066.100.00-31139.24%
APD250117C001850002024-02-05 12:09PM EST185.0047.9956.4061.800.00--137.90%
APD250117C001900002024-02-29 1:16PM EST190.0053.3252.7058.100.00-11637.44%
APD250117C001950002024-02-07 1:00PM EST195.0033.8249.7052.400.00-3333.85%
APD250117C002000002024-02-29 1:16PM EST200.0045.7247.2048.400.00-15332.82%
APD250117C002100002024-02-28 2:19PM EST210.0038.0040.2041.000.00-22731.24%
APD250117C002200002024-03-01 1:40PM EST220.0033.7033.6034.40+0.98+3.00%27830.12%
APD250117C002300002024-03-01 9:39AM EST230.0026.2027.7028.30-0.30-1.13%123828.97%
APD250117C002400002024-03-01 2:18PM EST240.0022.8022.5023.00+2.15+10.41%13228.09%
APD250117C002500002024-03-01 2:42PM EST250.0018.1417.9020.00+1.14+6.71%816229.14%
APD250117C002600002024-03-01 12:58PM EST260.0014.0014.0014.50+0.87+6.63%124826.66%
APD250117C002700002024-03-01 2:36PM EST270.0011.0410.7011.10+0.94+9.31%232825.90%
APD250117C002800002024-02-28 11:13AM EST280.008.408.108.70+0.65+8.39%323225.72%
APD250117C002900002024-03-01 12:10PM EST290.006.106.106.60+0.40+7.02%227925.33%
APD250117C003000002024-02-29 12:11PM EST300.004.504.604.90+0.22+5.14%917324.91%
APD250117C003100002024-03-01 1:20PM EST310.003.503.403.70+0.70+25.00%118024.77%
APD250117C003200002024-02-27 9:38AM EST320.002.052.552.750.00-117624.59%
APD250117C003300002024-02-09 10:49AM EST330.001.151.902.100.00-25424.63%
APD250117C003400002024-02-23 2:17PM EST340.001.401.451.600.00-13124.68%
APD250117C003500002024-02-05 11:22AM EST350.001.081.101.250.00-118524.87%
APD250117C003600002024-02-06 3:45PM EST360.000.350.352.400.00-41130.05%
APD250117C003700002024-02-22 3:46PM EST370.000.650.252.100.00-22030.55%
APD250117C003800002024-02-29 10:41AM EST380.000.500.201.150.00-120728.33%
APD250117C003900002023-11-03 9:11AM EST390.005.200.006.500.00-16043.65%
APD250117C004000002024-01-23 12:30PM EST400.000.600.005.100.00-21542.22%
APD250117C004100002023-11-28 3:31PM EST410.000.810.255.900.00-8745.25%
APD250117C004200002024-01-10 2:55PM EST420.000.550.050.650.00-2829.97%
APD250117C004300002024-01-11 9:39AM EST430.000.500.050.650.00-2930.96%
APD250117C004400002024-01-18 1:06PM EST440.000.160.050.550.00-11631.13%
APD250117C004500002023-12-07 2:21PM EST450.000.250.002.500.00-11041.40%
APD250117C004600002023-12-29 9:39AM EST460.000.300.001.600.00-13639.01%
APD250117C004700002024-02-22 12:09PM EST470.000.250.100.500.00-425333.35%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD250117P001200002024-02-28 11:00AM EST120.000.600.200.900.00-121140.15%
APD250117P001250002024-02-14 1:04PM EST125.001.050.251.350.00-1541.10%
APD250117P001300002024-02-09 1:58PM EST130.001.150.352.200.00-11543.27%
APD250117P001350002024-02-15 2:29PM EST135.001.250.502.400.00-12041.82%
APD250117P001400002024-02-14 1:10PM EST140.002.100.601.900.00-35937.43%
APD250117P001450002024-02-15 2:21PM EST145.001.791.301.850.00-24535.11%
APD250117P001500002024-02-27 12:10PM EST150.001.701.701.850.00-25133.07%
APD250117P001550002024-02-28 1:42PM EST155.002.092.052.200.00-4732.44%
APD250117P001600002024-02-28 12:43PM EST160.002.502.452.600.00-311231.81%
APD250117P001650002024-03-01 10:46AM EST165.002.902.853.10-0.05-1.69%21831.31%
APD250117P001700002024-02-21 10:59AM EST170.004.153.403.600.00-218530.62%
APD250117P001750002024-02-27 3:54PM EST175.004.103.904.200.00-2728130.02%
APD250117P001800002024-02-29 9:47AM EST180.004.304.604.900.00-113529.48%
APD250117P001850002024-02-29 1:10PM EST185.005.535.305.600.00-16428.77%
APD250117P001900002024-02-23 10:46AM EST190.006.756.206.500.00-110928.27%
APD250117P001950002024-02-29 9:48AM EST195.007.107.107.500.00-304927.76%
APD250117P002000002024-02-29 1:19PM EST200.008.468.208.500.00-318627.07%
APD250117P002100002024-03-01 12:20PM EST210.0011.1010.6011.10-0.52-4.48%19014526.07%
APD250117P002200002024-02-28 1:59PM EST220.0015.0013.8014.300.00-618425.11%
APD250117P002300002024-02-29 9:32AM EST230.0019.1017.6018.30+1.30+7.30%172624.34%
APD250117P002400002024-02-29 3:00PM EST240.0023.2022.1022.800.00-10336623.35%
APD250117P002500002024-02-27 12:26PM EST250.0028.8427.0030.600.00-117925.30%
APD250117P002600002024-02-15 9:38AM EST260.0042.6433.2034.400.00-1017121.81%
APD250117P002700002024-01-26 1:35PM EST270.0024.9539.4044.600.00-223625.31%
APD250117P002800002024-02-12 3:22PM EST280.0058.7246.0048.800.00-2212220.15%
APD250117P002900002023-12-19 2:06PM EST290.0031.3037.0038.800.00-13520.00%
APD250117P003000002023-10-24 11:13AM EST300.0037.1031.2040.200.00-190.00%
APD250117P003100002023-12-26 2:10PM EST310.0042.2050.5051.800.00-1350.00%
APD250117P003200002024-01-24 9:43AM EST320.0057.9782.1092.000.00-15034.22%
APD250117P003300002023-11-07 1:17PM EST330.0074.0064.7072.400.00-5130.00%
APD250117P003400002022-12-08 1:57PM EST340.0052.3052.5062.500.00-160.00%