APD - Air Products and Chemicals, Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD230616C001350002022-12-20 12:16PM EDT135.00176.90165.80170.400.00--1485.82%
APD230616C001500002023-01-18 12:06PM EDT150.00156.60128.30133.300.00--1243.87%
APD230616C001600002023-01-30 11:18AM EDT160.00157.50127.70132.700.00--2304.26%
APD230616C001650002023-01-27 11:23AM EDT165.00150.00114.30119.300.00-22222.57%
APD230616C001800002023-03-17 9:32AM EDT180.0098.00103.00110.000.00-10230.03%
APD230616C001850002023-01-04 3:03PM EDT185.00124.50100.00104.800.00--2225.99%
APD230616C001900002023-01-26 11:54AM EDT190.00124.8089.4094.400.00--2175.88%
APD230616C002300002023-03-09 3:33PM EDT230.0058.6051.0060.000.00--2128.83%
APD230616C002400002023-02-23 11:50AM EDT240.0041.9030.1037.900.00--169.23%
APD230616C002500002023-05-16 9:51AM EDT250.0028.8623.1026.500.00-2646.90%
APD230616C002600002023-05-25 9:57AM EDT260.0016.9514.6017.300.00-13737.68%
APD230616C002700002023-05-30 9:41AM EDT270.008.507.708.00-0.50-5.56%55525.07%
APD230616C002800002023-05-30 11:56AM EDT280.002.852.602.90+0.05+1.79%936422.52%
APD230616C002900002023-05-26 11:09AM EDT290.000.450.501.00-0.30-40.00%231523.67%
APD230616C003000002023-05-26 3:07PM EDT300.000.190.051.600.00-873137.39%
APD230616C003100002023-05-25 3:47PM EDT310.000.100.100.85-0.10-50.00%11,04939.10%
APD230616C003200002023-05-26 12:36PM EDT320.000.200.050.800.00-195345.75%
APD230616C003300002023-05-24 1:42PM EDT330.000.100.100.750.00-225451.83%
APD230616C003400002023-05-24 9:39AM EDT340.000.150.000.350.00-127050.68%
APD230616C003500002023-05-24 1:42PM EDT350.000.050.000.050.00-119843.36%
APD230616C003600002023-05-23 12:54PM EDT360.000.050.004.800.00-18889.72%
APD230616C003700002023-05-17 11:02AM EDT370.000.190.000.150.00-19654.30%
APD230616C003800002023-05-15 11:58AM EDT380.000.050.000.150.00-63858.40%
APD230616C003900002023-05-15 11:57AM EDT390.000.050.000.150.00-85862.31%
APD230616C004000002022-12-14 2:09PM EDT400.005.100.002.650.00-136100.32%
APD230616C004100002022-12-14 2:24PM EDT410.003.600.002.450.00--1103.76%
APD230616C004200002022-12-14 2:43PM EDT420.003.000.004.800.00--2124.17%
APD230616C004700002023-04-11 1:39PM EDT470.000.050.000.100.00-52086.72%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD230616P001200002023-04-14 3:42PM EDT120.000.150.000.200.00-374145.70%
APD230616P001250002023-03-16 1:52PM EDT125.000.200.004.800.00-113227.88%
APD230616P001300002022-11-07 11:22AM EDT130.000.900.000.750.00--2156.54%
APD230616P001350002023-01-23 1:12PM EDT135.000.500.004.800.00--1208.25%
APD230616P001400002023-01-17 12:25PM EDT140.002.430.000.150.00-11116.41%
APD230616P001450002023-02-02 10:34AM EDT145.000.150.000.150.00--2110.55%
APD230616P001500002023-04-19 11:14AM EDT150.000.090.001.250.00-22139.75%
APD230616P001600002023-04-17 2:53PM EDT160.000.100.000.300.00-22102.73%
APD230616P001650002023-03-03 10:53AM EDT165.000.200.004.800.00-22156.96%
APD230616P001750002022-12-13 10:51AM EDT175.000.900.004.800.00-22141.80%
APD230616P001800002023-05-09 11:47AM EDT180.000.050.000.050.00-2667.19%
APD230616P001900002022-10-24 2:49PM EDT190.006.700.153.900.00--4115.38%
APD230616P001950002023-03-21 3:51PM EDT195.000.700.000.400.00--170.70%
APD230616P002000002023-05-23 12:10PM EDT200.000.050.000.050.00-13651.56%
APD230616P002100002023-05-09 1:49PM EDT210.000.150.004.800.00-11293.65%
APD230616P002200002023-05-17 11:03AM EDT220.000.350.054.500.00-17579.69%
APD230616P002300002023-05-25 3:16PM EDT230.000.100.050.450.00-26345.63%
APD230616P002400002023-05-25 3:44PM EDT240.000.400.100.750.00-296240.58%
APD230616P002500002023-05-30 10:56AM EDT250.000.750.400.75-0.47-38.52%115030.47%
APD230616P002600002023-05-30 10:50AM EDT260.001.601.001.75-0.05-3.03%219726.94%
APD230616P002700002023-05-30 11:22AM EDT270.004.053.203.60-0.10-2.41%579121.60%
APD230616P002800002023-05-30 9:37AM EDT280.007.258.208.60-3.00-29.27%135219.25%
APD230616P002900002023-05-24 3:26PM EDT290.0018.9515.3017.700.00-464425.73%
APD230616P003000002023-05-23 12:57PM EDT300.0028.2425.2028.100.00-511638.05%
APD230616P003100002023-05-15 3:25PM EDT310.0032.1032.0037.400.00-81140.59%
APD230616P003200002023-02-03 11:15AM EDT320.0036.8027.8032.800.00-551160.00%
APD230616P003300002023-03-14 10:41AM EDT330.0043.8038.2043.000.00-120.00%
APD230616P003400002023-01-09 10:37AM EDT340.0035.8047.7052.000.00-110.00%
APD230616P003500002023-03-21 12:17PM EDT350.0074.0053.3062.500.00-100.00%
APD230616P003600002022-12-08 2:00PM EDT360.0048.0049.1053.300.00--90.00%
APD230616P004000002023-03-15 3:49PM EDT400.00123.70109.00116.500.00-100.00%