APD - Air Products and Chemicals, Inc.

NYSE - NYSE Verzögerter Preis. 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--1535.60%
APD230616C001500002023-01-18 12:06PM EDT150.00156.60128.30133.300.00--1271.61%
APD230616C001600002023-01-30 11:18AM EDT160.00157.50127.70132.700.00--2336.43%
APD230616C001650002023-01-27 11:23AM EDT165.00150.00114.30119.300.00-22247.60%
APD230616C001800002023-03-17 9:32AM EDT180.0098.00103.00110.000.00-10254.87%
APD230616C001850002023-01-04 3:03PM EDT185.00124.50100.00104.800.00--2250.29%
APD230616C001900002023-01-26 11:54AM EDT190.00124.8089.4094.400.00--2195.78%
APD230616C002300002023-03-09 3:33PM EDT230.0058.6051.0060.000.00--2143.05%
APD230616C002400002023-02-23 11:50AM EDT240.0041.9030.1037.900.00--178.20%
APD230616C002500002023-06-01 3:45PM EDT250.0024.2019.0026.10-4.66-16.15%2650.99%
APD230616C002600002023-06-01 1:35PM EDT260.0015.1013.8018.70-1.85-10.91%13750.44%
APD230616C002700002023-05-31 12:33PM EDT270.006.706.707.200.00-359424.90%
APD230616C002800002023-06-01 3:26PM EDT280.002.001.902.25+0.50+33.33%1336522.05%
APD230616C002900002023-06-01 12:49PM EDT290.000.300.201.65-0.24-44.44%231331.24%
APD230616C003000002023-06-01 9:58AM EDT300.000.050.002.30-0.15-75.00%172946.69%
APD230616C003100002023-06-01 9:58AM EDT310.000.100.000.800.00-11,04842.63%
APD230616C003200002023-06-01 3:48PM EDT320.000.100.051.25-0.70-87.50%2995256.03%
APD230616C003300002023-06-01 3:48PM EDT330.000.050.051.25-0.05-50.00%1425355.52%
APD230616C003400002023-06-01 10:36AM EDT340.000.050.000.05-0.10-66.67%11727042.77%
APD230616C003500002023-06-01 10:36AM EDT350.000.050.000.050.00-919847.85%
APD230616C003600002023-05-30 1:15PM EDT360.001.200.004.800.00-18898.71%
APD230616C003700002023-05-17 11:02AM EDT370.000.190.000.000.00-19625.00%
APD230616C003800002023-05-15 11:58AM EDT380.000.050.000.000.00-63825.00%
APD230616C003900002023-05-15 11:57AM EDT390.000.050.000.150.00-85868.56%
APD230616C004000002022-12-14 2:09PM EDT400.005.100.002.650.00-136110.25%
APD230616C004100002022-12-14 2:24PM EDT410.003.600.002.450.00--1114.04%
APD230616C004200002022-12-14 2:43PM EDT420.003.000.004.800.00--2136.43%
APD230616C004700002023-04-11 1:39PM EDT470.000.050.000.100.00-52095.12%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD230616P001200002023-04-14 3:42PM EDT120.000.150.000.200.00-374159.38%
APD230616P001250002023-03-16 1:52PM EDT125.000.200.004.800.00-113249.27%
APD230616P001300002022-11-07 11:22AM EDT130.000.900.000.750.00--2171.29%
APD230616P001350002023-01-23 1:12PM EDT135.000.500.004.800.00--1227.78%
APD230616P001400002023-01-17 12:25PM EDT140.002.430.000.150.00-11127.34%
APD230616P001450002023-02-02 10:34AM EDT145.000.150.000.150.00--2121.09%
APD230616P001500002023-04-19 11:14AM EDT150.000.090.001.250.00-22152.73%
APD230616P001600002023-04-17 2:53PM EDT160.000.100.000.300.00-22112.31%
APD230616P001650002023-03-03 10:53AM EDT165.000.200.004.800.00-22171.58%
APD230616P001750002022-12-13 10:51AM EDT175.000.900.004.800.00-22154.93%
APD230616P001800002023-05-09 11:47AM EDT180.000.050.000.050.00-2673.44%
APD230616P001900002022-10-24 2:49PM EDT190.006.700.153.900.00--4126.03%
APD230616P001950002023-03-21 3:51PM EDT195.000.700.000.400.00--177.15%
APD230616P002000002023-05-23 12:10PM EDT200.000.050.004.800.00-136116.55%
APD230616P002100002023-05-09 1:49PM EDT210.000.150.004.800.00-112102.17%
APD230616P002200002023-05-17 11:03AM EDT220.000.350.004.100.00-17584.40%
APD230616P002300002023-05-25 3:16PM EDT230.000.100.050.000.00-26312.50%
APD230616P002400002023-06-01 11:01AM EDT240.000.300.104.50-0.18-37.50%1196360.08%
APD230616P002500002023-05-31 10:06AM EDT250.000.750.200.750.00-114932.96%
APD230616P002600002023-06-01 10:49AM EDT260.001.550.401.25+0.02+1.31%319725.53%
APD230616P002700002023-06-01 2:47PM EDT270.003.042.853.20-1.36-30.91%1783221.01%
APD230616P002800002023-06-01 9:31AM EDT280.0012.505.0011.30+5.25+72.41%135133.05%
APD230616P002900002023-05-30 1:51PM EDT290.0018.2015.5018.000.00-247627.77%
APD230616P003000002023-05-23 12:57PM EDT300.0028.2422.1029.800.00-54851.22%
APD230616P003100002023-05-15 3:25PM EDT310.0032.1032.0039.600.00-81160.30%
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%