Deutsche Märkte öffnen in 6 Stunden 19 Minuten
Nikkei 225
33.221,35 -210,16 (-0,63%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.436,09 +1.082,26 (+2,98%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD231215C00240000 | 2023-12-01 12:44PM EST | 240.00 | 33.00 | 28.70 | 38.00 | +2.40 | +7.84% | 2 | 23 | 91.36% |
| APD231215C00250000 | 2023-11-29 11:23AM EST | 250.00 | 19.63 | 19.10 | 28.00 | 0.00 | - | 5 | 33 | 73.27% |
| APD231215C00260000 | 2023-12-01 11:07AM EST | 260.00 | 13.50 | 12.20 | 17.00 | +4.00 | +42.11% | 10 | 191 | 48.57% |
| APD231215C00270000 | 2023-12-01 3:44PM EST | 270.00 | 7.10 | 5.10 | 6.20 | +2.70 | +61.36% | 75 | 590 | 24.27% |
| APD231215C00280000 | 2023-12-01 3:51PM EST | 280.00 | 1.35 | 1.00 | 1.25 | +0.45 | +50.00% | 89 | 468 | 19.34% |
| APD231215C00290000 | 2023-12-01 3:59PM EST | 290.00 | 0.14 | 0.10 | 0.15 | -0.02 | -12.50% | 78 | 610 | 19.19% |
| APD231215C00300000 | 2023-11-30 3:34PM EST | 300.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 308 | 25.78% |
| APD231215C00310000 | 2023-11-30 11:37AM EST | 310.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 835 | 35.11% |
| APD231215C00320000 | 2023-11-30 11:42AM EST | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 718 | 36.52% |
| APD231215C00330000 | 2023-12-01 3:13PM EST | 330.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 1 | 212 | 42.58% |
| APD231215C00340000 | 2023-11-28 11:06AM EST | 340.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 84 | 55.37% |
| APD231215C00350000 | 2023-11-30 2:06PM EST | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 50.00% |
| APD231215C00360000 | 2023-11-07 11:20AM EST | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 110.99% |
| APD231215C00370000 | 2023-06-20 8:31AM EST | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| APD231215C00380000 | 2023-06-20 8:31AM EST | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APD231215C00440000 | 2023-11-30 3:12PM EST | 440.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 165.14% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD231215P00140000 | 2023-06-02 11:34AM EST | 140.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 3 | 3 | 186.52% |
| APD231215P00160000 | 2023-08-04 8:30AM EST | 160.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 195.95% |
| APD231215P00170000 | 2023-09-22 8:30AM EST | 170.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 116.60% |
| APD231215P00180000 | 2023-07-11 8:30AM EST | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APD231215P00185000 | 2023-10-24 9:04AM EST | 185.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 4 | 95.90% |
| APD231215P00190000 | 2023-10-24 9:04AM EST | 190.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 91.70% |
| APD231215P00195000 | 2023-11-06 2:26PM EST | 195.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 3 | 19 | 78.32% |
| APD231215P00200000 | 2023-11-13 1:23PM EST | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 73.05% |
| APD231215P00210000 | 2023-11-20 9:33AM EST | 210.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 64.55% |
| APD231215P00220000 | 2023-11-20 10:08AM EST | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 20 | 55.76% |
| APD231215P00230000 | 2023-11-22 2:46PM EST | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 519 | 49.46% |
| APD231215P00240000 | 2023-11-29 1:26PM EST | 240.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 96 | 45.39% |
| APD231215P00250000 | 2023-11-30 1:58PM EST | 250.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 4 | 1,332 | 33.55% |
| APD231215P00260000 | 2023-12-01 2:40PM EST | 260.00 | 0.45 | 0.30 | 0.55 | -0.25 | -35.71% | 4 | 6,896 | 21.38% |
| APD231215P00270000 | 2023-12-01 3:51PM EST | 270.00 | 1.80 | 2.10 | 2.35 | -1.46 | -44.79% | 60 | 688 | 17.91% |
| APD231215P00280000 | 2023-12-01 10:45AM EST | 280.00 | 9.20 | 6.90 | 9.70 | -2.52 | -21.50% | 14 | 110 | 26.10% |
| APD231215P00290000 | 2023-11-08 2:25PM EST | 290.00 | 34.82 | 12.60 | 21.80 | 0.00 | - | 154 | 8 | 54.15% |
| APD231215P00300000 | 2023-11-29 3:36PM EST | 300.00 | 33.45 | 22.50 | 31.50 | 0.00 | - | 2 | 4 | 66.16% |
| APD231215P00310000 | 2023-11-17 3:46PM EST | 310.00 | 39.90 | 32.50 | 42.00 | 0.00 | - | 2 | 0 | 82.08% |
| APD231215P00320000 | 2023-11-29 3:36PM EST | 320.00 | 53.47 | 43.00 | 52.00 | 0.00 | - | 2 | 0 | 93.65% |
| APD231215P00330000 | 2023-11-08 3:31PM EST | 330.00 | 71.37 | 53.00 | 62.00 | 0.00 | - | - | 0 | 104.41% |
