Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117C00120000 | 2024-03-26 11:53AM EDT | 120.00 | 117.02 | 112.00 | 121.30 | 0.00 | - | 2 | 2 | 0.00% |
| APD250117C00125000 | 2024-03-15 2:13PM EDT | 125.00 | 121.00 | 104.00 | 113.20 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00130000 | 2024-02-05 3:02PM EDT | 130.00 | 91.94 | 108.00 | 118.00 | 0.00 | - | - | 1 | 0.00% |
| APD250117C00140000 | 2024-02-05 10:42AM EDT | 140.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APD250117C00145000 | 2024-03-11 3:33PM EDT | 145.00 | 105.70 | 90.00 | 98.90 | 0.00 | - | 1 | 4 | 0.00% |
| APD250117C00150000 | 2024-06-05 11:42AM EDT | 150.00 | 121.00 | 122.10 | 130.80 | 0.00 | - | 2 | 6 | 65.76% |
| APD250117C00165000 | 2024-02-07 11:20AM EDT | 165.00 | 56.50 | 77.20 | 84.60 | 0.00 | - | - | 1 | 0.00% |
| APD250117C00170000 | 2024-03-08 4:45PM EDT | 170.00 | 76.30 | 71.60 | 78.80 | 0.00 | - | 1 | 2 | 0.00% |
| APD250117C00175000 | 2024-02-26 4:28PM EDT | 175.00 | 61.26 | 70.30 | 77.00 | 0.00 | - | 1 | 3 | 0.00% |
| APD250117C00180000 | 2024-06-07 11:28AM EDT | 180.00 | 101.85 | 93.50 | 102.00 | 0.00 | - | 2 | 11 | 52.88% |
| APD250117C00185000 | 2024-04-19 3:08PM EDT | 185.00 | 56.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| APD250117C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 54.22 | 75.40 | 82.90 | 0.00 | - | 2 | 26 | 0.00% |
| APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 0.00% |
| APD250117C00200000 | 2024-06-03 9:51AM EDT | 200.00 | 73.00 | 75.00 | 83.30 | 0.00 | - | 2 | 61 | 45.82% |
| APD250117C00210000 | 2024-06-05 1:27PM EDT | 210.00 | 64.59 | 65.90 | 72.40 | 0.00 | - | 1 | 53 | 39.13% |
| APD250117C00220000 | 2024-06-03 3:13PM EDT | 220.00 | 56.84 | 59.20 | 64.10 | 0.00 | - | 1 | 120 | 37.67% |
| APD250117C00230000 | 2024-05-24 3:41PM EDT | 230.00 | 45.12 | 48.90 | 54.80 | 0.00 | - | 2 | 212 | 34.09% |
| APD250117C00240000 | 2024-06-14 10:05AM EDT | 240.00 | 44.75 | 41.50 | 45.70 | -2.25 | -4.79% | 2 | 142 | 30.69% |
| APD250117C00250000 | 2024-06-11 3:04PM EDT | 250.00 | 42.54 | 36.50 | 38.00 | 0.00 | - | 1 | 598 | 28.99% |
| APD250117C00260000 | 2024-06-14 9:58AM EDT | 260.00 | 31.15 | 27.90 | 32.30 | -6.85 | -18.03% | 2 | 634 | 29.25% |
| APD250117C00270000 | 2024-06-14 2:43PM EDT | 270.00 | 25.05 | 21.70 | 24.80 | -6.34 | -20.20% | 5 | 519 | 26.50% |
| APD250117C00280000 | 2024-06-14 11:55AM EDT | 280.00 | 22.91 | 18.70 | 19.40 | -0.84 | -3.54% | 1 | 382 | 25.56% |
| APD250117C00290000 | 2024-06-13 1:33PM EDT | 290.00 | 20.20 | 10.40 | 15.20 | 0.00 | - | 1 | 314 | 25.21% |
| APD250117C00300000 | 2024-06-13 3:08PM EDT | 300.00 | 15.83 | 10.70 | 14.50 | 0.00 | - | 3 | 309 | 28.38% |
| APD250117C00310000 | 2024-06-14 2:37PM EDT | 310.00 | 9.28 | 8.00 | 8.60 | -0.62 | -6.26% | 1 | 237 | 24.25% |
| APD250117C00320000 | 2024-06-13 1:14PM EDT | 320.00 | 9.00 | 2.95 | 6.50 | 0.00 | - | 2 | 187 | 24.21% |
| APD250117C00330000 | 2024-06-06 12:17PM EDT | 330.00 | 3.40 | 1.75 | 5.00 | 0.00 | - | 1 | 53 | 24.42% |
| APD250117C00340000 | 2024-06-07 1:04PM EDT | 340.00 | 3.85 | 3.20 | 3.80 | 0.00 | - | 5 | 27 | 24.56% |
| APD250117C00350000 | 2024-06-13 12:50PM EDT | 350.00 | 3.70 | 2.35 | 2.85 | 0.00 | - | 252 | 388 | 24.64% |
| APD250117C00360000 | 2024-06-13 12:50PM EDT | 360.00 | 2.70 | 1.75 | 2.15 | 0.00 | - | 5 | 16 | 24.79% |
| APD250117C00370000 | 2024-06-13 1:40PM EDT | 370.00 | 2.00 | 1.25 | 1.70 | 0.00 | - | 5 | 22 | 25.21% |
| APD250117C00380000 | 2024-05-21 9:42AM EDT | 380.00 | 0.50 | 1.00 | 1.45 | 0.00 | - | 17 | 175 | 26.00% |
| APD250117C00390000 | 2023-11-03 10:11AM EDT | 390.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 1 | 60 | 40.16% |
| APD250117C00400000 | 2024-01-23 1:30PM EDT | 400.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 2 | 15 | 39.15% |
| APD250117C00410000 | 2023-11-28 4:31PM EDT | 410.00 | 0.81 | 0.25 | 5.90 | 0.00 | - | 8 | 7 | 42.58% |
| APD250117C00420000 | 2024-01-10 3:55PM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 8 | 27.78% |
| APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 29.03% |
| APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 29.47% |
| APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 39.99% |
| APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 36 | 37.84% |
| APD250117C00470000 | 2024-06-06 3:41PM EDT | 470.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 2 | 248 | 33.23% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117P00120000 | 2024-02-28 12:00PM EDT | 120.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 51.25% |
| APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 2.00 | 0.00 | - | 1 | 5 | 56.62% |
| APD250117P00130000 | 2024-05-09 9:30AM EDT | 130.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 50.61% |
| APD250117P00135000 | 2024-03-04 1:01PM EDT | 135.00 | 1.00 | 0.35 | 3.40 | 0.00 | - | 5 | 20 | 57.34% |
| APD250117P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 1.10 | 0.10 | 4.50 | 0.00 | - | 2 | 60 | 57.25% |
| APD250117P00145000 | 2024-05-02 1:08PM EDT | 145.00 | 1.18 | 0.10 | 0.45 | 0.00 | - | 1 | 44 | 40.50% |
| APD250117P00150000 | 2024-06-06 9:30AM EDT | 150.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 127 | 172 | 52.84% |
| APD250117P00155000 | 2024-05-07 11:11AM EDT | 155.00 | 1.10 | 0.05 | 1.00 | 0.00 | - | 1 | 10 | 41.99% |
| APD250117P00160000 | 2024-05-28 3:25PM EDT | 160.00 | 0.46 | 0.10 | 5.50 | 0.00 | - | 1 | 105 | 59.61% |
| APD250117P00165000 | 2024-05-03 9:49AM EDT | 165.00 | 1.55 | 0.25 | 0.65 | 0.00 | - | 5 | 45 | 35.18% |
| APD250117P00170000 | 2024-06-07 11:06AM EDT | 170.00 | 0.60 | 0.20 | 4.70 | 0.00 | - | 2 | 208 | 51.84% |
| APD250117P00175000 | 2024-06-03 2:35PM EDT | 175.00 | 0.75 | 0.50 | 4.80 | 0.00 | - | 1 | 675 | 49.68% |
| APD250117P00180000 | 2024-05-20 10:24AM EDT | 180.00 | 0.96 | 0.30 | 3.50 | 0.00 | - | 1 | 152 | 43.20% |
| APD250117P00185000 | 2024-05-15 3:34PM EDT | 185.00 | 1.97 | 0.65 | 5.10 | 0.00 | - | 25 | 171 | 45.75% |
| APD250117P00190000 | 2024-06-11 11:16AM EDT | 190.00 | 1.15 | 0.45 | 5.20 | 0.00 | - | 20 | 156 | 43.68% |
| APD250117P00195000 | 2024-06-13 12:04PM EDT | 195.00 | 1.80 | 0.50 | 3.90 | 0.00 | - | 1 | 58 | 37.87% |
| APD250117P00200000 | 2024-06-13 11:35AM EDT | 200.00 | 1.46 | 1.20 | 1.80 | 0.00 | - | 2 | 169 | 29.05% |
| APD250117P00210000 | 2024-06-12 10:05AM EDT | 210.00 | 1.75 | 1.80 | 2.35 | 0.00 | - | 1 | 293 | 27.28% |
| APD250117P00220000 | 2024-06-13 3:30PM EDT | 220.00 | 2.26 | 2.65 | 3.30 | 0.00 | - | 1 | 259 | 26.14% |
| APD250117P00230000 | 2024-06-14 3:04PM EDT | 230.00 | 4.30 | 3.90 | 4.60 | +1.16 | +36.94% | 2 | 1,096 | 25.07% |
| APD250117P00240000 | 2024-06-12 11:41AM EDT | 240.00 | 4.67 | 5.60 | 8.60 | 0.00 | - | 1 | 493 | 27.70% |
| APD250117P00250000 | 2024-06-12 11:41AM EDT | 250.00 | 6.56 | 8.00 | 8.60 | 0.00 | - | 1 | 389 | 23.04% |
| APD250117P00260000 | 2024-06-07 11:24AM EDT | 260.00 | 10.20 | 11.10 | 13.60 | 0.00 | - | 2 | 195 | 24.74% |
| APD250117P00270000 | 2024-06-07 1:02PM EDT | 270.00 | 14.20 | 14.90 | 15.70 | 0.00 | - | 1 | 336 | 21.74% |
| APD250117P00280000 | 2024-05-10 3:41PM EDT | 280.00 | 34.10 | 17.60 | 19.70 | 0.00 | - | 29 | 121 | 20.18% |
| APD250117P00290000 | 2024-05-10 3:41PM EDT | 290.00 | 41.80 | 22.60 | 23.80 | 0.00 | - | 1 | 60 | 17.59% |
| APD250117P00300000 | 2024-06-10 3:42PM EDT | 300.00 | 26.73 | 31.70 | 36.50 | 0.00 | - | 3 | 4 | 24.84% |
| APD250117P00310000 | 2024-03-15 3:40PM EDT | 310.00 | 66.60 | 74.00 | 82.00 | 0.00 | - | 4 | 0 | 66.45% |
| APD250117P00320000 | 2024-01-24 10:43AM EDT | 320.00 | 57.97 | 82.10 | 92.00 | 0.00 | - | 15 | 0 | 68.90% |
| APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.70 | 72.40 | 0.00 | - | 5 | 13 | 42.30% |
| APD250117P00340000 | 2022-12-08 2:57PM EDT | 340.00 | 52.30 | 52.50 | 62.50 | 0.00 | - | 1 | 6 | 0.00% |
| APD250117P00360000 | 2024-04-18 11:02AM EDT | 360.00 | 129.80 | 92.80 | 102.00 | 0.00 | - | - | 0 | 50.01% |
© 2024 Yahoo. Todos los derechos reservados.