Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:32AM EDT. Mercado abierto.
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 | 110.60 | 114.80 | 0.00 | - | 2 | 6 | 53.52% |
| 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 | 82.20 | 86.30 | 0.00 | - | 2 | 11 | 43.77% |
| 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 | 54.46% |
| APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 0.00% |
| APD250117C00200000 | 2024-06-26 2:59PM EDT | 200.00 | 66.39 | 63.60 | 66.50 | 0.00 | - | 3 | 62 | 34.82% |
| APD250117C00210000 | 2024-06-27 3:55PM EDT | 210.00 | 58.50 | 54.60 | 57.80 | 0.00 | - | 1 | 50 | 33.15% |
| APD250117C00220000 | 2024-06-03 3:13PM EDT | 220.00 | 56.84 | 46.70 | 48.70 | 0.00 | - | 1 | 120 | 30.19% |
| APD250117C00230000 | 2024-06-17 9:51AM EDT | 230.00 | 50.10 | 39.10 | 40.70 | 0.00 | - | 1 | 211 | 28.75% |
| APD250117C00240000 | 2024-06-25 10:13AM EDT | 240.00 | 38.45 | 32.50 | 33.10 | 0.00 | - | 1 | 142 | 27.19% |
| APD250117C00250000 | 2024-06-27 11:55AM EDT | 250.00 | 27.10 | 25.80 | 26.80 | 0.00 | - | 3 | 584 | 26.65% |
| APD250117C00260000 | 2024-06-26 3:52PM EDT | 260.00 | 20.80 | 19.70 | 21.00 | 0.00 | - | 10 | 651 | 25.79% |
| APD250117C00270000 | 2024-06-26 11:52AM EDT | 270.00 | 15.70 | 15.10 | 16.00 | 0.00 | - | 11 | 536 | 24.99% |
| APD250117C00280000 | 2024-06-27 10:54AM EDT | 280.00 | 12.07 | 11.50 | 12.00 | 0.00 | - | 3 | 390 | 24.48% |
| APD250117C00290000 | 2024-06-27 10:54AM EDT | 290.00 | 8.92 | 8.30 | 10.60 | 0.00 | - | 3 | 348 | 26.60% |
| APD250117C00300000 | 2024-06-27 1:49PM EDT | 300.00 | 6.32 | 5.90 | 6.30 | 0.00 | - | 5 | 381 | 23.68% |
| APD250117C00310000 | 2024-06-27 10:08AM EDT | 310.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 1 | 231 | 23.71% |
| APD250117C00320000 | 2024-06-26 1:40PM EDT | 320.00 | 2.90 | 2.90 | 3.30 | 0.00 | - | 5 | 174 | 23.70% |
| APD250117C00330000 | 2024-06-26 1:08PM EDT | 330.00 | 2.00 | 1.95 | 2.35 | 0.00 | - | 1 | 55 | 23.72% |
| APD250117C00340000 | 2024-06-25 10:25AM EDT | 340.00 | 2.10 | 1.35 | 1.70 | 0.00 | - | 3 | 30 | 23.89% |
| APD250117C00350000 | 2024-06-26 3:56PM EDT | 350.00 | 1.60 | 0.95 | 1.40 | 0.00 | - | 1 | 311 | 24.74% |
| APD250117C00360000 | 2024-06-25 2:13PM EDT | 360.00 | 1.10 | 0.05 | 2.25 | 0.00 | - | 4 | 12 | 29.51% |
| APD250117C00370000 | 2024-06-13 1:40PM EDT | 370.00 | 2.00 | 0.05 | 2.35 | 0.00 | - | 5 | 22 | 31.65% |
| APD250117C00380000 | 2024-05-21 9:42AM EDT | 380.00 | 0.50 | 0.20 | 0.00 | 0.00 | - | 17 | 175 | 12.50% |
| APD250117C00390000 | 2023-11-03 10:11AM EDT | 390.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 1 | 60 | 45.69% |
| APD250117C00400000 | 2024-01-23 1:30PM EDT | 400.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 2 | 15 | 44.40% |
| APD250117C00410000 | 2023-11-28 4:31PM EDT | 410.00 | 0.81 | 0.25 | 5.90 | 0.00 | - | 8 | 7 | 48.01% |
| APD250117C00420000 | 2024-01-10 3:55PM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 8 | 31.51% |
| APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 32.76% |
| APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 33.14% |
| APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 44.64% |
| APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 36 | 42.17% |
| APD250117C00470000 | 2024-06-06 3:41PM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 248 | 38.26% |
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 | 50.22% |
| APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 2.00 | 0.00 | - | 1 | 5 | 55.49% |
| APD250117P00130000 | 2024-05-09 9:30AM EDT | 130.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 56.13% |
| APD250117P00135000 | 2024-03-04 1:01PM EDT | 135.00 | 1.00 | 0.35 | 3.40 | 0.00 | - | 5 | 20 | 56.01% |
| APD250117P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 1.10 | 0.10 | 4.50 | 0.00 | - | 2 | 60 | 55.81% |
| APD250117P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 45 | 39.09% |
| APD250117P00150000 | 2024-06-06 9:30AM EDT | 150.00 | 0.45 | 0.05 | 2.70 | 0.00 | - | 127 | 172 | 52.54% |
| APD250117P00155000 | 2024-05-07 11:11AM EDT | 155.00 | 1.10 | 0.05 | 1.00 | 0.00 | - | 1 | 10 | 40.33% |
| APD250117P00160000 | 2024-05-28 3:25PM EDT | 160.00 | 0.46 | 0.15 | 1.95 | 0.00 | - | 1 | 105 | 43.93% |
| APD250117P00165000 | 2024-05-03 9:49AM EDT | 165.00 | 1.55 | 0.25 | 0.65 | 0.00 | - | 5 | 45 | 33.41% |
| APD250117P00170000 | 2024-06-07 11:06AM EDT | 170.00 | 0.60 | 0.15 | 3.00 | 0.00 | - | 2 | 208 | 43.85% |
| APD250117P00175000 | 2024-06-03 2:35PM EDT | 175.00 | 0.75 | 0.55 | 3.00 | 0.00 | - | 1 | 675 | 41.49% |
| APD250117P00180000 | 2024-05-20 10:24AM EDT | 180.00 | 0.96 | 0.30 | 1.80 | 0.00 | - | 1 | 152 | 34.45% |
| APD250117P00185000 | 2024-05-15 3:34PM EDT | 185.00 | 1.97 | 0.65 | 5.10 | 0.00 | - | 25 | 171 | 43.29% |
| APD250117P00190000 | 2024-06-11 11:16AM EDT | 190.00 | 1.15 | 1.15 | 1.50 | 0.00 | - | 20 | 156 | 29.11% |
| APD250117P00195000 | 2024-06-13 12:04PM EDT | 195.00 | 1.80 | 1.45 | 1.75 | 0.00 | - | 1 | 58 | 28.22% |
| APD250117P00200000 | 2024-06-24 10:04AM EDT | 200.00 | 1.46 | 1.80 | 2.05 | 0.00 | - | 1 | 167 | 27.39% |
| APD250117P00210000 | 2024-06-28 9:48AM EDT | 210.00 | 2.80 | 2.70 | 2.90 | +0.05 | +1.82% | 2 | 300 | 26.00% |
| APD250117P00220000 | 2024-06-13 3:30PM EDT | 220.00 | 2.26 | 4.00 | 4.30 | 0.00 | - | 1 | 259 | 25.15% |
| APD250117P00230000 | 2024-06-28 9:46AM EDT | 230.00 | 5.90 | 5.70 | 6.10 | +0.09 | +1.55% | 3 | 1,105 | 24.13% |
| APD250117P00240000 | 2024-06-27 3:54PM EDT | 240.00 | 7.90 | 8.30 | 8.60 | 0.00 | - | 35 | 526 | 23.29% |
| APD250117P00250000 | 2024-06-12 11:41AM EDT | 250.00 | 6.56 | 11.50 | 12.00 | 0.00 | - | 1 | 389 | 22.70% |
| APD250117P00260000 | 2024-06-27 10:29AM EDT | 260.00 | 15.89 | 15.80 | 16.30 | 0.00 | - | 10 | 185 | 22.17% |
| APD250117P00270000 | 2024-06-26 2:07PM EDT | 270.00 | 21.50 | 20.90 | 21.60 | 0.00 | - | 1 | 364 | 21.77% |
| APD250117P00280000 | 2024-06-26 3:54PM EDT | 280.00 | 26.00 | 26.60 | 29.10 | 0.00 | - | 8 | 124 | 23.14% |
| APD250117P00290000 | 2024-06-25 12:44PM EDT | 290.00 | 31.40 | 33.80 | 35.00 | 0.00 | - | 42 | 60 | 21.27% |
| APD250117P00300000 | 2024-06-28 9:30AM EDT | 300.00 | 42.00 | 40.60 | 42.60 | +15.27 | +57.13% | 3 | 4 | 20.64% |
| APD250117P00310000 | 2024-03-15 3:40PM EDT | 310.00 | 66.60 | 74.00 | 82.00 | 0.00 | - | 4 | 0 | 59.65% |
| APD250117P00320000 | 2024-01-24 10:43AM EDT | 320.00 | 57.97 | 82.10 | 92.00 | 0.00 | - | 15 | 0 | 61.84% |
| APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.70 | 72.40 | 0.00 | - | 5 | 13 | 28.27% |
| 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 | 33.97% |
© 2024 Yahoo. Todos los derechos reservados.