Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.607,27 -107,10 (-0,49%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD230217C00200000 | 2023-01-09 10:20AM EST | 200.00 | 113.30 | 82.80 | 87.80 | 0.00 | - | - | 2 | 90.33% |
| APD230217C00240000 | 2023-01-19 2:48PM EST | 240.00 | 62.64 | 43.10 | 47.90 | 0.00 | - | 1 | 1 | 53.52% |
| APD230217C00250000 | 2023-01-27 3:11PM EST | 250.00 | 66.20 | 32.90 | 37.90 | 0.00 | - | 1 | 2 | 69.20% |
| APD230217C00260000 | 2022-12-29 12:04PM EST | 260.00 | 52.90 | 52.50 | 57.10 | 0.00 | - | 4 | 6 | 201.59% |
| APD230217C00270000 | 2022-12-29 3:22PM EST | 270.00 | 42.15 | 43.30 | 47.90 | 0.00 | - | - | 3 | 180.94% |
| APD230217C00280000 | 2023-02-03 3:45PM EST | 280.00 | 8.00 | 8.00 | 8.90 | -9.69 | -54.78% | 25 | 11 | 28.50% |
| APD230217C00290000 | 2023-02-03 3:59PM EST | 290.00 | 3.10 | 2.55 | 3.60 | -6.40 | -67.37% | 63 | 110 | 26.56% |
| APD230217C00300000 | 2023-02-03 3:45PM EST | 300.00 | 0.95 | 0.90 | 1.55 | -2.95 | -75.64% | 27 | 56 | 29.32% |
| APD230217C00310000 | 2023-02-03 3:50PM EST | 310.00 | 0.48 | 0.25 | 0.95 | -0.52 | -52.00% | 18 | 167 | 35.01% |
| APD230217C00320000 | 2023-02-03 3:05PM EST | 320.00 | 0.20 | 0.00 | 0.30 | -0.45 | -69.23% | 1,974 | 2,064 | 34.57% |
| APD230217C00330000 | 2023-02-03 10:24AM EST | 330.00 | 0.30 | 0.10 | 0.35 | +0.08 | +36.36% | 6 | 165 | 43.02% |
| APD230217C00340000 | 2023-02-02 11:09AM EST | 340.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 3 | 154 | 61.69% |
| APD230217C00350000 | 2023-01-31 2:03PM EST | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 85.00% |
| APD230217C00360000 | 2023-02-02 1:44PM EST | 360.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 93.09% |
| APD230217C00380000 | 2023-02-02 9:35AM EST | 380.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 71.00% |
| APD230217C00390000 | 2023-02-01 12:15PM EST | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 58.59% |
| APD230217C00460000 | 2022-12-16 3:38PM EST | 460.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 47 | 53 | 102.34% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APD230217P00210000 | 2022-12-21 3:22PM EST | 210.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 10 | 68.85% |
| APD230217P00240000 | 2023-01-26 2:03PM EST | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 9 | 53.96% |
| APD230217P00250000 | 2023-01-26 3:29PM EST | 250.00 | 0.05 | 0.05 | 0.85 | 0.00 | - | 7 | 10 | 48.73% |
| APD230217P00260000 | 2023-02-03 3:59PM EST | 260.00 | 0.50 | 0.00 | 1.75 | +0.30 | +150.00% | 7 | 5 | 45.92% |
| APD230217P00270000 | 2023-02-03 3:25PM EST | 270.00 | 1.20 | 0.90 | 1.25 | +0.70 | +140.00% | 13 | 60 | 28.69% |
| APD230217P00280000 | 2023-02-03 3:58PM EST | 280.00 | 3.06 | 2.55 | 3.40 | +1.66 | +118.57% | 33 | 168 | 26.11% |
| APD230217P00290000 | 2023-02-03 3:29PM EST | 290.00 | 7.38 | 7.30 | 8.10 | +4.54 | +159.86% | 53 | 613 | 24.20% |
| APD230217P00300000 | 2023-02-03 3:47PM EST | 300.00 | 16.70 | 15.10 | 17.60 | +9.50 | +131.94% | 19 | 245 | 36.21% |
| APD230217P00310000 | 2023-02-02 1:37PM EST | 310.00 | 13.87 | 23.80 | 28.50 | 0.00 | - | 23 | 159 | 54.22% |
| APD230217P00320000 | 2023-02-01 1:58PM EST | 320.00 | 26.52 | 32.80 | 37.60 | +17.14 | +182.73% | 3 | 22 | 59.20% |
| APD230217P00330000 | 2023-02-02 9:32AM EST | 330.00 | 39.10 | 42.70 | 47.70 | 0.00 | - | 3 | 0 | 69.96% |
| APD230217P00340000 | 2023-01-03 10:09AM EST | 340.00 | 33.30 | 43.40 | 47.60 | 0.00 | - | - | 0 | 0.00% |
