Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 72.60 | 81.30 | 0.00 | - | 6 | 2 | 61.77% |
| APD240920C00210000 | 2024-06-04 10:32AM EDT | 210.00 | 60.97 | 63.20 | 71.50 | 0.00 | - | 1 | 130 | 55.60% |
| APD240920C00220000 | 2024-06-13 3:29PM EDT | 220.00 | 67.18 | 55.80 | 59.30 | 0.00 | - | 1 | 373 | 42.02% |
| APD240920C00230000 | 2024-06-07 12:48PM EDT | 230.00 | 52.32 | 44.20 | 49.60 | 0.00 | - | 1 | 119 | 36.96% |
| APD240920C00240000 | 2024-06-10 12:52PM EDT | 240.00 | 45.99 | 35.80 | 41.30 | 0.00 | - | 51 | 220 | 35.41% |
| APD240920C00250000 | 2024-06-07 9:59AM EDT | 250.00 | 32.88 | 27.40 | 32.60 | 0.00 | - | 4 | 659 | 31.87% |
| APD240920C00260000 | 2024-06-14 2:43PM EDT | 260.00 | 24.41 | 19.10 | 23.60 | -6.09 | -19.97% | 5 | 643 | 26.94% |
| APD240920C00270000 | 2024-06-14 10:41AM EDT | 270.00 | 19.08 | 16.30 | 19.50 | -4.72 | -19.83% | 4 | 443 | 30.00% |
| APD240920C00280000 | 2024-06-14 3:29PM EDT | 280.00 | 11.80 | 11.30 | 11.50 | -5.38 | -31.32% | 16 | 1,239 | 24.17% |
| APD240920C00290000 | 2024-06-14 3:35PM EDT | 290.00 | 8.00 | 7.30 | 7.60 | -4.10 | -33.88% | 22 | 249 | 23.72% |
| APD240920C00300000 | 2024-06-14 1:59PM EDT | 300.00 | 5.50 | 4.60 | 7.10 | -2.58 | -31.93% | 13 | 143 | 28.21% |
| APD240920C00310000 | 2024-06-14 3:15PM EDT | 310.00 | 2.65 | 2.85 | 5.40 | -2.65 | -50.00% | 10 | 278 | 29.32% |
| APD240920C00320000 | 2024-06-14 11:17AM EDT | 320.00 | 2.65 | 1.70 | 2.05 | -0.75 | -22.06% | 1 | 51 | 24.27% |
| APD240920C00330000 | 2024-06-14 11:53AM EDT | 330.00 | 1.65 | 1.00 | 1.35 | -0.24 | -12.70% | 1 | 5 | 24.83% |
| APD240920C00340000 | 2024-06-07 10:29AM EDT | 340.00 | 1.02 | 0.55 | 3.00 | 0.00 | - | 1 | 1 | 34.15% |
| APD240920C00350000 | 2024-06-07 10:14AM EDT | 350.00 | 0.63 | 0.00 | 1.80 | 0.00 | - | 5 | 5 | 32.70% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | - | 1 | 103.20% |
| APD240920P00125000 | 2024-05-20 9:38AM EDT | 125.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | - | 1 | 94.38% |
| APD240920P00130000 | 2024-05-20 3:50PM EDT | 130.00 | 0.13 | 0.00 | 4.00 | 0.00 | - | 11 | 14 | 90.72% |
| APD240920P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | - | 1 | 86.72% |
| APD240920P00145000 | 2024-02-05 3:10PM EDT | 145.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 5 | 65.97% |
| APD240920P00150000 | 2024-06-04 2:51PM EDT | 150.00 | 0.05 | 0.05 | 5.20 | 0.00 | - | 1 | 31 | 80.31% |
| APD240920P00155000 | 2024-06-04 3:01PM EDT | 155.00 | 0.14 | 0.05 | 5.20 | 0.00 | - | 1 | 10 | 76.64% |
| APD240920P00160000 | 2024-02-21 1:44PM EDT | 160.00 | 1.35 | 0.40 | 1.65 | 0.00 | - | 2 | 51 | 59.91% |
| APD240920P00165000 | 2024-05-20 9:30AM EDT | 165.00 | 0.30 | 0.00 | 2.80 | 0.00 | - | 1 | 26 | 60.56% |
| APD240920P00170000 | 2024-06-14 1:03PM EDT | 170.00 | 0.43 | 0.00 | 0.60 | +0.03 | +7.50% | 13 | 24 | 49.12% |
| APD240920P00175000 | 2024-04-29 1:12PM EDT | 175.00 | 1.30 | 0.05 | 1.50 | 0.00 | - | 101 | 73 | 55.41% |
| APD240920P00180000 | 2024-05-23 9:30AM EDT | 180.00 | 0.25 | 0.05 | 2.95 | 0.00 | - | 4 | 1,014 | 52.50% |
| APD240920P00185000 | 2024-06-11 3:52PM EDT | 185.00 | 0.60 | 0.05 | 4.30 | 0.00 | - | 1 | 28 | 54.09% |
| APD240920P00190000 | 2024-06-14 1:03PM EDT | 190.00 | 0.83 | 0.15 | 0.65 | +0.33 | +66.00% | 10 | 1,521 | 39.70% |
| APD240920P00195000 | 2024-06-10 2:11PM EDT | 195.00 | 0.70 | 0.20 | 3.10 | 0.00 | - | 2 | 148 | 52.93% |
| APD240920P00200000 | 2024-06-11 11:07AM EDT | 200.00 | 0.60 | 0.25 | 3.20 | 0.00 | - | 2 | 263 | 50.35% |
| APD240920P00210000 | 2024-05-31 12:09PM EDT | 210.00 | 0.84 | 0.30 | 2.10 | 0.00 | - | 1 | 269 | 39.51% |
| APD240920P00220000 | 2024-06-10 9:35AM EDT | 220.00 | 1.00 | 0.30 | 2.15 | 0.00 | - | 1 | 223 | 34.40% |
| APD240920P00230000 | 2024-06-12 9:39AM EDT | 230.00 | 0.95 | 1.15 | 1.55 | 0.00 | - | 4 | 215 | 26.62% |
| APD240920P00240000 | 2024-06-14 10:02AM EDT | 240.00 | 1.90 | 2.00 | 2.35 | -0.13 | -6.40% | 1 | 464 | 24.66% |
| APD240920P00250000 | 2024-06-14 11:32AM EDT | 250.00 | 2.93 | 3.50 | 4.30 | +0.53 | +22.08% | 1 | 136 | 24.57% |
| APD240920P00260000 | 2024-06-14 9:55AM EDT | 260.00 | 4.90 | 5.80 | 6.10 | +1.10 | +28.95% | 5 | 100 | 22.20% |
| APD240920P00270000 | 2024-06-14 2:17PM EDT | 270.00 | 8.90 | 9.20 | 9.50 | +1.90 | +27.14% | 25 | 72 | 21.23% |
| APD240920P00280000 | 2024-06-14 3:29PM EDT | 280.00 | 13.80 | 14.10 | 14.40 | +4.20 | +43.75% | 14 | 197 | 20.71% |
| APD240920P00290000 | 2024-06-14 2:07PM EDT | 290.00 | 18.80 | 18.30 | 23.80 | +3.50 | +22.88% | 4 | 35 | 26.25% |
| APD240920P00320000 | 2024-03-11 10:26AM EDT | 320.00 | 76.00 | 80.30 | 87.50 | 0.00 | - | 2 | 0 | 97.23% |
© 2024 Yahoo. Todos los derechos reservados.