U.S. markets close in 5 hours 28 minutes

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
261.88-1.19 (-0.45%)
A partir del 10:32AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
APD250117C001200002024-03-26 11:53AM EDT120.00117.02112.00121.300.00-220.00%
APD250117C001250002024-03-15 2:13PM EDT125.00121.00104.00113.200.00-100.00%
APD250117C001300002024-02-05 3:02PM EDT130.0091.94108.00118.000.00--10.00%
APD250117C001400002024-02-05 10:42AM EDT140.0082.070.000.000.00--30.00%
APD250117C001450002024-03-11 3:33PM EDT145.00105.7090.0098.900.00-140.00%
APD250117C001500002024-06-05 11:42AM EDT150.00121.00110.60114.800.00-2653.52%
APD250117C001650002024-02-07 11:20AM EDT165.0056.5077.2084.600.00--10.00%
APD250117C001700002024-03-08 4:45PM EDT170.0076.3071.6078.800.00-120.00%
APD250117C001750002024-02-26 4:28PM EDT175.0061.2670.3077.000.00-130.00%
APD250117C001800002024-06-07 11:28AM EDT180.00101.8582.2086.300.00-21143.77%
APD250117C001850002024-04-19 3:08PM EDT185.0056.040.000.000.00-5110.00%
APD250117C001900002024-04-25 11:22AM EDT190.0054.2275.4082.900.00-22654.46%
APD250117C001950002024-02-07 2:00PM EDT195.0033.8254.9059.200.00-330.00%
APD250117C002000002024-06-26 2:59PM EDT200.0066.3963.6066.500.00-36234.82%
APD250117C002100002024-06-27 3:55PM EDT210.0058.5054.6057.800.00-15033.15%
APD250117C002200002024-06-03 3:13PM EDT220.0056.8446.7048.700.00-112030.19%
APD250117C002300002024-06-17 9:51AM EDT230.0050.1039.1040.700.00-121128.75%
APD250117C002400002024-06-25 10:13AM EDT240.0038.4532.5033.100.00-114227.19%
APD250117C002500002024-06-27 11:55AM EDT250.0027.1025.8026.800.00-358426.65%
APD250117C002600002024-06-26 3:52PM EDT260.0020.8019.7021.000.00-1065125.79%
APD250117C002700002024-06-26 11:52AM EDT270.0015.7015.1016.000.00-1153624.99%
APD250117C002800002024-06-27 10:54AM EDT280.0012.0711.5012.000.00-339024.48%
APD250117C002900002024-06-27 10:54AM EDT290.008.928.3010.600.00-334826.60%
APD250117C003000002024-06-27 1:49PM EDT300.006.325.906.300.00-538123.68%
APD250117C003100002024-06-27 10:08AM EDT310.004.504.204.600.00-123123.71%
APD250117C003200002024-06-26 1:40PM EDT320.002.902.903.300.00-517423.70%
APD250117C003300002024-06-26 1:08PM EDT330.002.001.952.350.00-15523.72%
APD250117C003400002024-06-25 10:25AM EDT340.002.101.351.700.00-33023.89%
APD250117C003500002024-06-26 3:56PM EDT350.001.600.951.400.00-131124.74%
APD250117C003600002024-06-25 2:13PM EDT360.001.100.052.250.00-41229.51%
APD250117C003700002024-06-13 1:40PM EDT370.002.000.052.350.00-52231.65%
APD250117C003800002024-05-21 9:42AM EDT380.000.500.200.000.00-1717512.50%
APD250117C003900002023-11-03 10:11AM EDT390.005.200.006.500.00-16045.69%
APD250117C004000002024-01-23 1:30PM EDT400.000.600.005.100.00-21544.40%
APD250117C004100002023-11-28 4:31PM EDT410.000.810.255.900.00-8748.01%
APD250117C004200002024-01-10 3:55PM EDT420.000.550.050.650.00-2831.51%
APD250117C004300002024-01-11 10:39AM EDT430.000.500.050.650.00-2932.76%
APD250117C004400002024-01-18 2:06PM EDT440.000.160.050.550.00-11633.14%
APD250117C004500002023-12-07 3:21PM EDT450.000.250.002.500.00-11044.64%
APD250117C004600002023-12-29 10:39AM EDT460.000.300.001.600.00-13642.17%
APD250117C004700002024-06-06 3:41PM EDT470.000.050.000.750.00-224838.26%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
APD250117P001200002024-02-28 12:00PM EDT120.000.600.000.900.00-121150.22%
APD250117P001250002024-02-14 2:04PM EDT125.001.050.202.000.00-1555.49%
APD250117P001300002024-05-09 9:30AM EDT130.000.450.001.500.00-21556.13%
APD250117P001350002024-03-04 1:01PM EDT135.001.000.353.400.00-52056.01%
APD250117P001400002024-04-24 3:38PM EDT140.001.100.104.500.00-26055.81%
APD250117P001450002024-06-17 9:30AM EDT145.000.500.050.450.00-14539.09%
APD250117P001500002024-06-06 9:30AM EDT150.000.450.052.700.00-12717252.54%
APD250117P001550002024-05-07 11:11AM EDT155.001.100.051.000.00-11040.33%
APD250117P001600002024-05-28 3:25PM EDT160.000.460.151.950.00-110543.93%
APD250117P001650002024-05-03 9:49AM EDT165.001.550.250.650.00-54533.41%
APD250117P001700002024-06-07 11:06AM EDT170.000.600.153.000.00-220843.85%
APD250117P001750002024-06-03 2:35PM EDT175.000.750.553.000.00-167541.49%
APD250117P001800002024-05-20 10:24AM EDT180.000.960.301.800.00-115234.45%
APD250117P001850002024-05-15 3:34PM EDT185.001.970.655.100.00-2517143.29%
APD250117P001900002024-06-11 11:16AM EDT190.001.151.151.500.00-2015629.11%
APD250117P001950002024-06-13 12:04PM EDT195.001.801.451.750.00-15828.22%
APD250117P002000002024-06-24 10:04AM EDT200.001.461.802.050.00-116727.39%
APD250117P002100002024-06-28 9:48AM EDT210.002.802.702.90+0.05+1.82%230026.00%
APD250117P002200002024-06-13 3:30PM EDT220.002.264.004.300.00-125925.15%
APD250117P002300002024-06-28 9:46AM EDT230.005.905.706.10+0.09+1.55%31,10524.13%
APD250117P002400002024-06-27 3:54PM EDT240.007.908.308.600.00-3552623.29%
APD250117P002500002024-06-12 11:41AM EDT250.006.5611.5012.000.00-138922.70%
APD250117P002600002024-06-27 10:29AM EDT260.0015.8915.8016.300.00-1018522.17%
APD250117P002700002024-06-26 2:07PM EDT270.0021.5020.9021.600.00-136421.77%
APD250117P002800002024-06-26 3:54PM EDT280.0026.0026.6029.100.00-812423.14%
APD250117P002900002024-06-25 12:44PM EDT290.0031.4033.8035.000.00-426021.27%
APD250117P003000002024-06-28 9:30AM EDT300.0042.0040.6042.60+15.27+57.13%3420.64%
APD250117P003100002024-03-15 3:40PM EDT310.0066.6074.0082.000.00-4059.65%
APD250117P003200002024-01-24 10:43AM EDT320.0057.9782.1092.000.00-15061.84%
APD250117P003300002023-11-07 2:17PM EDT330.0074.0064.7072.400.00-51328.27%
APD250117P003400002022-12-08 2:57PM EDT340.0052.3052.5062.500.00-160.00%
APD250117P003600002024-04-18 11:02AM EDT360.00129.8092.80102.000.00--033.97%