Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.683,55 -2.349,68 (-4,19%) CMC Crypto 200
1.261,03 -78,03 (-5,83%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD260116C00120000 | 2024-04-19 2:43PM EDT | 120.00 | 116.90 | 115.00 | 125.00 | 0.00 | - | 1 | 2 | 48.56% |
| APD260116C00150000 | 2024-04-04 11:23AM EDT | 150.00 | 98.27 | 91.00 | 99.80 | 0.00 | - | 10 | 10 | 43.27% |
| APD260116C00160000 | 2024-04-04 11:23AM EDT | 160.00 | 90.28 | 84.30 | 92.00 | 0.00 | - | 10 | 10 | 41.97% |
| APD260116C00200000 | 2024-03-14 1:30PM EDT | 200.00 | 64.60 | 53.60 | 59.30 | 0.00 | - | 2 | 2 | 33.27% |
| APD260116C00210000 | 2024-04-18 2:48PM EDT | 210.00 | 50.10 | 50.00 | 56.60 | 0.00 | - | 6 | 8 | 35.81% |
| APD260116C00220000 | 2024-04-30 3:54PM EDT | 220.00 | 46.00 | 44.20 | 51.00 | 0.00 | - | 1 | 32 | 35.21% |
| APD260116C00230000 | 2024-04-19 3:23PM EDT | 230.00 | 38.50 | 38.60 | 44.50 | 0.00 | - | 5 | 12 | 33.57% |
| APD260116C00240000 | 2024-05-01 11:45AM EDT | 240.00 | 36.11 | 34.00 | 36.40 | +1.98 | +5.80% | 1 | 13 | 30.39% |
| APD260116C00250000 | 2024-04-22 11:44AM EDT | 250.00 | 27.80 | 28.30 | 31.70 | 0.00 | - | 1 | 5 | 29.75% |
| APD260116C00260000 | 2024-05-01 3:20PM EDT | 260.00 | 27.80 | 25.20 | 27.50 | +3.80 | +15.83% | 9 | 4 | 29.21% |
| APD260116C00270000 | 2024-05-01 3:19PM EDT | 270.00 | 23.90 | 21.70 | 23.70 | +0.88 | +3.82% | 6 | 2 | 28.69% |
| APD260116C00280000 | 2024-04-22 9:52AM EDT | 280.00 | 18.60 | 18.50 | 20.40 | 0.00 | - | 4 | 7 | 28.29% |
| APD260116C00290000 | 2024-04-16 3:49PM EDT | 290.00 | 14.00 | 15.80 | 17.40 | 0.00 | - | 1 | 21 | 27.85% |
| APD260116C00300000 | 2024-05-01 2:59PM EDT | 300.00 | 15.20 | 13.40 | 14.80 | +3.16 | +26.25% | 1 | 8 | 27.48% |
| APD260116C00310000 | 2024-03-07 12:03PM EDT | 310.00 | 15.40 | 13.10 | 14.20 | 0.00 | - | - | 1 | 28.71% |
| APD260116C00330000 | 2024-03-27 3:22PM EDT | 330.00 | 9.80 | 5.60 | 9.60 | 0.00 | - | 1 | 1 | 27.32% |
| APD260116C00340000 | 2024-03-06 11:14AM EDT | 340.00 | 8.58 | 8.00 | 8.80 | 0.00 | - | 10 | 10 | 27.85% |
| APD260116C00350000 | 2024-04-03 11:26AM EDT | 350.00 | 6.53 | 5.60 | 6.60 | 0.00 | - | 1 | 1 | 26.56% |
| APD260116C00360000 | 2024-03-21 9:54AM EDT | 360.00 | 5.45 | 4.60 | 5.70 | 0.00 | - | - | 1 | 26.58% |
| APD260116C00370000 | 2024-04-01 10:51AM EDT | 370.00 | 5.70 | 3.80 | 4.70 | 0.00 | - | - | 1 | 26.27% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD260116P00120000 | 2024-04-30 9:55AM EDT | 120.00 | 2.40 | 0.90 | 3.30 | 0.00 | - | 1 | 20 | 38.32% |
| APD260116P00125000 | 2024-05-01 11:09AM EDT | 125.00 | 2.16 | 1.05 | 3.90 | -0.50 | -18.80% | 1 | 8 | 38.03% |
| APD260116P00130000 | 2024-03-25 3:08PM EDT | 130.00 | 3.27 | 1.60 | 3.70 | 0.00 | - | 1 | 26 | 35.59% |
| APD260116P00140000 | 2024-03-20 12:43PM EDT | 140.00 | 3.90 | 4.50 | 5.30 | 0.00 | - | 1 | 2 | 35.51% |
| APD260116P00150000 | 2024-05-01 1:17PM EDT | 150.00 | 4.90 | 4.30 | 5.00 | -0.10 | -2.00% | 3 | 6 | 31.29% |
| APD260116P00155000 | 2024-03-14 1:48PM EDT | 155.00 | 5.40 | 6.60 | 7.20 | 0.00 | - | 1 | 1 | 33.41% |
| APD260116P00160000 | 2024-05-01 1:36PM EDT | 160.00 | 5.95 | 5.80 | 7.90 | -0.35 | -5.56% | 4 | 3 | 32.68% |
| APD260116P00165000 | 2024-04-30 2:27PM EDT | 165.00 | 7.10 | 6.40 | 7.30 | 0.00 | - | 3 | 75 | 29.97% |
| APD260116P00170000 | 2024-05-01 1:33PM EDT | 170.00 | 7.60 | 7.20 | 8.00 | -0.10 | -1.30% | 3 | 14 | 29.24% |
| APD260116P00180000 | 2024-05-01 1:26PM EDT | 180.00 | 9.50 | 9.00 | 10.00 | -1.18 | -11.05% | 1 | 13 | 28.35% |
| APD260116P00185000 | 2024-04-26 1:42PM EDT | 185.00 | 11.10 | 10.00 | 11.10 | 0.00 | - | 10 | 13 | 27.88% |
| APD260116P00190000 | 2024-04-05 11:37AM EDT | 190.00 | 12.70 | 11.20 | 12.30 | 0.00 | - | 1 | 6 | 27.43% |
| APD260116P00195000 | 2024-04-25 11:28AM EDT | 195.00 | 14.50 | 12.10 | 13.20 | 0.00 | - | 1 | 6 | 26.58% |
| APD260116P00200000 | 2024-04-30 9:33AM EDT | 200.00 | 15.33 | 13.80 | 15.80 | 0.00 | - | 2 | 11 | 27.38% |
| APD260116P00210000 | 2024-04-25 11:13AM EDT | 210.00 | 18.90 | 16.80 | 17.60 | 0.00 | - | 1 | 6 | 25.26% |
| APD260116P00220000 | 2024-04-25 11:13AM EDT | 220.00 | 22.40 | 20.00 | 21.10 | 0.00 | - | 1 | 8 | 24.42% |
| APD260116P00230000 | 2024-04-30 9:31AM EDT | 230.00 | 27.30 | 22.30 | 25.10 | 0.00 | - | 1 | 30 | 23.62% |
| APD260116P00240000 | 2024-04-26 2:05PM EDT | 240.00 | 30.80 | 24.30 | 32.40 | 0.00 | - | 1 | 13 | 25.11% |
| APD260116P00250000 | 2024-03-13 12:39PM EDT | 250.00 | 30.60 | 37.10 | 38.70 | 0.00 | - | - | 4 | 25.34% |
| APD260116P00280000 | 2024-03-18 2:24PM EDT | 280.00 | 47.90 | 56.80 | 59.40 | 0.00 | - | 13 | 17 | 25.37% |
