Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:52AM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920C00170000 | 2024-02-06 12:59PM EDT | 170.00 | 50.55 | 74.00 | 82.00 | 0.00 | - | - | 16 | 0.00% |
| APD240920C00180000 | 2024-04-10 11:30AM EDT | 180.00 | 60.49 | 68.60 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
| APD240920C00195000 | 2024-02-05 2:20PM EDT | 195.00 | 36.70 | 52.20 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| APD240920C00200000 | 2024-05-20 3:08PM EDT | 200.00 | 67.75 | 72.10 | 80.80 | 0.00 | - | 6 | 2 | 86.33% |
| APD240920C00210000 | 2024-06-21 9:30AM EDT | 210.00 | 62.70 | 52.40 | 55.60 | 0.00 | - | 1 | 131 | 44.17% |
| APD240920C00220000 | 2024-06-20 3:22PM EDT | 220.00 | 55.60 | 43.20 | 44.80 | 0.00 | - | 1 | 372 | 34.63% |
| APD240920C00230000 | 2024-06-26 11:41AM EDT | 230.00 | 34.80 | 34.40 | 35.80 | 0.00 | - | 2 | 118 | 31.49% |
| APD240920C00240000 | 2024-06-25 12:55PM EDT | 240.00 | 30.10 | 25.90 | 27.60 | 0.00 | - | 1 | 215 | 29.41% |
| APD240920C00250000 | 2024-06-21 11:48AM EDT | 250.00 | 28.00 | 17.40 | 19.40 | 0.00 | - | 1 | 659 | 25.80% |
| APD240920C00260000 | 2024-06-27 11:06AM EDT | 260.00 | 13.30 | 12.60 | 13.10 | 0.00 | - | 2 | 644 | 24.37% |
| APD240920C00270000 | 2024-06-28 10:21AM EDT | 270.00 | 8.10 | 8.00 | 8.40 | -0.65 | -7.43% | 2 | 487 | 23.65% |
| APD240920C00280000 | 2024-06-27 3:52PM EDT | 280.00 | 5.30 | 4.60 | 5.00 | 0.00 | - | 426 | 1,263 | 23.02% |
| APD240920C00290000 | 2024-06-27 3:51PM EDT | 290.00 | 3.10 | 2.60 | 2.90 | 0.00 | - | 2 | 296 | 22.91% |
| APD240920C00300000 | 2024-06-27 2:16PM EDT | 300.00 | 1.60 | 1.40 | 1.60 | 0.00 | - | 2 | 169 | 22.85% |
| APD240920C00310000 | 2024-06-27 3:19PM EDT | 310.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 6 | 332 | 23.44% |
| APD240920C00320000 | 2024-06-25 11:52AM EDT | 320.00 | 0.75 | 0.20 | 0.85 | 0.00 | - | 2 | 52 | 26.09% |
| APD240920C00330000 | 2024-06-21 10:30AM EDT | 330.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 28.39% |
| APD240920C00340000 | 2024-06-20 9:47AM EDT | 340.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 29.03% |
| APD240920C00350000 | 2024-06-07 10:14AM EDT | 350.00 | 0.63 | 0.05 | 0.95 | 0.00 | - | 5 | 5 | 35.47% |
| APD240920C00380000 | 2024-02-05 10:44AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920P00110000 | 2024-06-25 1:05PM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 83.40% |
| APD240920P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 88.43% |
| APD240920P00125000 | 2024-05-20 9:38AM EDT | 125.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | - | 1 | 96.19% |
| APD240920P00130000 | 2024-05-20 3:50PM EDT | 130.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 11 | 14 | 96.01% |
| APD240920P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 91.55% |
| APD240920P00145000 | 2024-02-05 3:10PM EDT | 145.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 5 | 66.16% |
| APD240920P00150000 | 2024-06-04 2:51PM EDT | 150.00 | 0.05 | 0.05 | 2.45 | 0.00 | - | 1 | 31 | 68.68% |
| APD240920P00155000 | 2024-06-04 3:01PM EDT | 155.00 | 0.14 | 0.05 | 2.50 | 0.00 | - | 1 | 10 | 65.45% |
| APD240920P00160000 | 2024-02-21 1:44PM EDT | 160.00 | 1.35 | 0.40 | 1.65 | 0.00 | - | 2 | 51 | 59.42% |
| APD240920P00165000 | 2024-05-20 9:30AM EDT | 165.00 | 0.30 | 0.05 | 4.10 | 0.00 | - | 1 | 26 | 65.38% |
| APD240920P00170000 | 2024-06-14 1:03PM EDT | 170.00 | 0.43 | 0.05 | 2.60 | 0.00 | - | 13 | 17 | 55.98% |
| APD240920P00175000 | 2024-04-29 1:12PM EDT | 175.00 | 1.30 | 0.05 | 1.50 | 0.00 | - | 101 | 73 | 54.26% |
| APD240920P00180000 | 2024-05-23 9:30AM EDT | 180.00 | 0.25 | 0.05 | 5.30 | 0.00 | - | 4 | 1,014 | 58.80% |
| APD240920P00185000 | 2024-06-20 2:01PM EDT | 185.00 | 0.45 | 0.05 | 2.70 | 0.00 | - | 1 | 27 | 55.53% |
| APD240920P00190000 | 2024-06-18 2:22PM EDT | 190.00 | 1.05 | 0.15 | 0.90 | 0.00 | - | 2 | 1,519 | 40.31% |
| APD240920P00195000 | 2024-06-10 2:11PM EDT | 195.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 2 | 148 | 38.00% |
| APD240920P00200000 | 2024-06-21 3:10PM EDT | 200.00 | 0.67 | 0.25 | 1.00 | 0.00 | - | 10 | 261 | 35.69% |
| APD240920P00210000 | 2024-06-21 10:55AM EDT | 210.00 | 0.62 | 0.00 | 1.20 | 0.00 | - | 2 | 268 | 31.68% |
| APD240920P00220000 | 2024-06-27 11:47AM EDT | 220.00 | 1.19 | 1.10 | 1.30 | 0.00 | - | 1 | 223 | 26.86% |
| APD240920P00230000 | 2024-06-26 10:51AM EDT | 230.00 | 2.02 | 1.90 | 2.25 | 0.00 | - | 12 | 227 | 25.37% |
| APD240920P00240000 | 2024-06-26 3:24PM EDT | 240.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 32 | 857 | 23.94% |
| APD240920P00250000 | 2024-06-27 10:03AM EDT | 250.00 | 6.10 | 5.90 | 6.30 | 0.00 | - | 4 | 140 | 22.74% |
| APD240920P00260000 | 2024-06-28 10:15AM EDT | 260.00 | 10.00 | 9.90 | 10.20 | -0.80 | -7.41% | 2 | 114 | 21.98% |
| APD240920P00270000 | 2024-06-26 10:27AM EDT | 270.00 | 14.80 | 15.00 | 16.40 | 0.00 | - | 4 | 77 | 23.05% |
| APD240920P00280000 | 2024-06-26 10:44AM EDT | 280.00 | 22.52 | 21.90 | 23.30 | 0.00 | - | 7 | 218 | 23.04% |
| APD240920P00290000 | 2024-06-14 2:07PM EDT | 290.00 | 18.80 | 29.40 | 31.40 | 0.00 | - | 4 | 37 | 23.51% |
| APD240920P00320000 | 2024-03-11 10:26AM EDT | 320.00 | 76.00 | 80.30 | 87.50 | 0.00 | - | 2 | 0 | 89.16% |
© 2024 Yahoo. Todos los derechos reservados.