Deutsche Märkte geschlossen

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
237,32+1,32 (+0,56%)
Ab 01:34PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240315C001300002024-02-06 11:27AM EST130.0086.92104.70112.800.00--0204.93%
APD240315C001450002023-11-06 3:46PM EST145.00147.00112.20121.700.00--1453.56%
APD240315C001750002024-02-23 9:30AM EST175.0054.9559.8067.600.00-33115.48%
APD240315C001800002024-02-15 9:55AM EST180.0046.0054.8062.900.00-52109.57%
APD240315C001900002024-02-06 2:25PM EST190.0030.0044.9052.800.00--392.48%
APD240315C001950002024-02-08 11:54AM EST195.0024.0039.9047.600.00--282.62%
APD240315C002000002024-02-28 9:50AM EST200.0032.8535.0042.700.00-21775.81%
APD240315C002100002024-02-16 10:21AM EST210.0018.0025.8031.500.00-36656.89%
APD240315C002200002024-03-01 10:44AM EST220.0016.6516.0020.000.00-1683252.91%
APD240315C002300002024-03-04 10:42AM EST230.009.709.509.90+2.21+29.51%141,55232.42%
APD240315C002400002024-03-04 10:54AM EST240.002.702.652.75+0.70+35.00%981,16722.85%
APD240315C002500002024-03-04 10:23AM EST250.000.450.400.50+0.10+28.57%474322.80%
APD240315C002600002024-03-01 1:54PM EST260.000.050.000.100.00-120725.29%
APD240315C002700002024-03-01 11:51AM EST270.000.050.000.500.00-6228144.97%
APD240315C002800002024-02-29 1:15PM EST280.000.050.000.400.00-283352.30%
APD240315C002900002024-02-29 3:49PM EST290.000.050.001.500.00-282968.85%
APD240315C003000002024-03-01 3:03PM EST300.000.120.000.300.00-32,86659.38%
APD240315C003100002024-02-27 12:29PM EST310.000.050.000.150.00-320160.74%
APD240315C003200002024-02-26 11:27AM EST320.000.010.000.100.00-11428664.06%
APD240315C003300002024-02-26 11:29AM EST330.000.100.001.500.00-10239101.51%
APD240315C003400002024-02-26 11:31AM EST340.000.110.000.150.00-56678.52%
APD240315C003500002023-11-07 1:13PM EST350.000.150.052.250.00-621125.05%
APD240315C003600002023-11-28 3:04PM EST360.002.890.001.200.00-1160117.77%
APD240315C003700002023-10-17 12:03PM EST370.000.850.003.700.00-15152.25%
APD240315C004000002023-09-14 9:09AM EST400.000.340.053.200.00--1167.60%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APD240315P001300002023-11-20 2:51PM EST130.000.350.004.300.00--1224.07%
APD240315P001600002024-02-12 3:08PM EST160.000.070.000.200.00-1392.19%
APD240315P001650002024-02-08 11:23AM EST165.000.050.000.200.00--485.74%
APD240315P001700002024-01-22 10:17AM EST170.000.050.001.500.00--2109.13%
APD240315P001750002024-02-12 11:57AM EST175.000.050.001.500.00-111101.17%
APD240315P001800002024-02-22 1:26PM EST180.000.410.000.250.00-1569.14%
APD240315P001850002024-02-26 9:47AM EST185.000.050.000.350.00-15666.21%
APD240315P001900002024-02-27 10:56AM EST190.000.070.050.300.00-13960.06%
APD240315P001950002024-03-04 10:01AM EST195.000.050.000.50-0.03-37.50%111457.18%
APD240315P002000002024-03-01 1:11PM EST200.000.070.050.150.00-1054346.78%
APD240315P002100002024-03-01 3:33PM EST210.000.150.050.500.00-141644.34%
APD240315P002200002024-03-01 3:33PM EST220.000.300.151.050.00-1398937.67%
APD240315P002300002024-03-04 9:30AM EST230.000.850.700.85-0.35-29.17%360719.50%
APD240315P002400002024-03-04 10:44AM EST240.003.904.004.20-1.70-30.36%37615.33%
APD240315P002500002024-02-14 3:02PM EST250.0036.607.8013.100.00-501721.78%
APD240315P002600002024-02-28 2:53PM EST260.0029.7018.2025.500.00-772158.34%
APD240315P002700002024-02-28 2:53PM EST270.0038.4428.5035.300.00-431070.28%
APD240315P002800002024-02-28 2:53PM EST280.0051.8037.8045.400.00-26683.57%
APD240315P002900002024-02-14 3:56PM EST290.0072.7648.5055.400.00-1194.98%
APD240315P003000002024-02-29 3:57PM EST300.0065.5957.4065.300.00-12104.52%
APD240315P003100002024-02-29 3:57PM EST310.0075.6267.8075.400.00-10115.60%
APD240315P003200002023-09-01 10:56AM EST320.0026.8037.2039.500.00-12120.00%
APD240315P003300002023-11-03 2:42PM EST330.0037.3053.0062.100.00-100.00%