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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621C00130000 | 2024-03-27 3:54PM EDT | 130.00 | 112.60 | 102.40 | 111.00 | 0.00 | - | 2 | 1 | 0.00% |
| APD240621C00140000 | 2023-12-13 12:35PM EDT | 140.00 | 127.50 | 121.00 | 130.80 | 0.00 | - | 6 | 0 | 0.00% |
| APD240621C00150000 | 2024-02-12 11:36AM EDT | 150.00 | 71.30 | 95.40 | 103.20 | 0.00 | - | - | 2 | 0.00% |
| APD240621C00160000 | 2023-11-10 11:44AM EDT | 160.00 | 108.60 | 100.30 | 109.50 | 0.00 | - | - | 0 | 0.00% |
| APD240621C00170000 | 2024-06-05 3:53PM EDT | 170.00 | 99.95 | 101.90 | 109.60 | 0.00 | - | 3 | 0 | 198.05% |
| APD240621C00190000 | 2024-06-07 10:55AM EDT | 190.00 | 88.65 | 81.40 | 89.60 | 0.00 | - | 1 | 1 | 144.53% |
| APD240621C00195000 | 2024-04-25 12:42PM EDT | 195.00 | 42.50 | 66.50 | 74.50 | 0.00 | - | 1 | 5 | 0.00% |
| APD240621C00200000 | 2024-05-30 3:02PM EDT | 200.00 | 61.00 | 71.30 | 79.60 | 0.00 | - | 2 | 9 | 123.93% |
| APD240621C00210000 | 2024-06-10 12:52PM EDT | 210.00 | 72.79 | 61.50 | 69.50 | 0.00 | - | 1 | 24 | 110.06% |
| APD240621C00220000 | 2024-06-13 12:32PM EDT | 220.00 | 65.00 | 51.20 | 59.60 | 0.00 | - | 2 | 181 | 88.67% |
| APD240621C00230000 | 2024-06-13 12:09PM EDT | 230.00 | 54.27 | 42.80 | 49.70 | 0.00 | - | 3 | 702 | 98.39% |
| APD240621C00240000 | 2024-06-11 10:38AM EDT | 240.00 | 43.00 | 32.00 | 39.70 | 0.00 | - | 1 | 518 | 71.63% |
| APD240621C00250000 | 2024-06-12 12:43PM EDT | 250.00 | 34.10 | 24.50 | 29.80 | 0.00 | - | 3 | 1,610 | 73.71% |
| APD240621C00260000 | 2024-06-14 11:55AM EDT | 260.00 | 21.81 | 11.70 | 16.70 | -2.44 | -10.06% | 2 | 1,863 | 47.61% |
| APD240621C00270000 | 2024-06-14 3:06PM EDT | 270.00 | 6.65 | 3.00 | 9.30 | -9.75 | -59.45% | 13 | 1,927 | 45.95% |
| APD240621C00280000 | 2024-06-14 3:48PM EDT | 280.00 | 0.95 | 0.75 | 0.95 | -5.85 | -86.03% | 48 | 444 | 19.13% |
| APD240621C00290000 | 2024-06-14 3:18PM EDT | 290.00 | 0.10 | 0.10 | 0.15 | -1.30 | -92.86% | 208 | 927 | 23.83% |
| APD240621C00300000 | 2024-06-14 11:43AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 2 | 2,530 | 30.27% |
| APD240621C00310000 | 2024-06-14 1:08PM EDT | 310.00 | 4.80 | 0.00 | 4.80 | +4.75 | +101.06% | 2 | 196 | 87.33% |
| APD240621C00320000 | 2024-06-11 10:05AM EDT | 320.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 297 | 74.78% |
| APD240621C00330000 | 2024-06-06 12:17PM EDT | 330.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 29 | 80.08% |
| APD240621C00340000 | 2024-06-14 3:58PM EDT | 340.00 | 0.03 | 0.00 | 0.25 | -0.11 | -78.57% | 2 | 50 | 73.63% |
| APD240621C00350000 | 2024-05-20 3:09PM EDT | 350.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 1 | 15 | 94.24% |
| APD240621C00360000 | 2024-04-17 12:10PM EDT | 360.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 61 | 84.77% |
| APD240621C00370000 | 2024-06-10 9:30AM EDT | 370.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 88.28% |
| APD240621C00380000 | 2023-11-06 4:26PM EDT | 380.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 174.51% |
| APD240621C00400000 | 2023-08-16 11:01AM EDT | 400.00 | 1.25 | 1.30 | 1.85 | 0.00 | - | 1 | 3 | 177.56% |
| APD240621C00410000 | 2023-10-12 9:46AM EDT | 410.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 146.19% |
| APD240621C00420000 | 2023-10-04 12:34PM EDT | 420.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 15 | 831 | 175.98% |
| APD240621C00430000 | 2023-10-09 2:58PM EDT | 430.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 221.39% |
| APD240621C00440000 | 2023-06-22 1:50PM EDT | 440.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 4 | 3 | 205.23% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621P00120000 | 2024-02-15 12:23PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APD240621P00130000 | 2024-03-01 2:27PM EDT | 130.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | 1 | 24 | 362.84% |
| APD240621P00135000 | 2024-02-23 4:16PM EDT | 135.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 289.84% |
| APD240621P00140000 | 2024-02-16 2:13PM EDT | 140.00 | 0.14 | 0.00 | 2.70 | 0.00 | - | 3 | 64 | 307.52% |
| APD240621P00145000 | 2023-11-06 4:44PM EDT | 145.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 331.25% |
| APD240621P00160000 | 2024-06-03 9:49AM EDT | 160.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 199.41% |
| APD240621P00165000 | 2024-05-29 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 166.41% |
| APD240621P00170000 | 2024-05-20 10:44AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 49 | 157.62% |
| APD240621P00175000 | 2024-05-31 2:34PM EDT | 175.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 30 | 169.73% |
| APD240621P00180000 | 2024-05-23 9:31AM EDT | 180.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 128 | 160.35% |
| APD240621P00185000 | 2024-05-29 3:29PM EDT | 185.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 35 | 147.46% |
| APD240621P00190000 | 2024-05-24 12:10PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 154 | 103.91% |
| APD240621P00195000 | 2024-05-21 1:10PM EDT | 195.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 262 | 133.50% |
| APD240621P00200000 | 2024-06-13 12:52PM EDT | 200.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 2,000 | 2,754 | 124.90% |
| APD240621P00210000 | 2024-06-11 10:23AM EDT | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 415 | 78.13% |
| APD240621P00220000 | 2024-06-12 9:54AM EDT | 220.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,236 | 65.63% |
| APD240621P00230000 | 2024-06-13 12:28PM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 551 | 65.63% |
| APD240621P00240000 | 2024-06-14 3:59PM EDT | 240.00 | 0.05 | 0.05 | 0.55 | -0.05 | -50.00% | 2 | 384 | 60.06% |
| APD240621P00250000 | 2024-06-11 9:48AM EDT | 250.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 488 | 50.05% |
| APD240621P00260000 | 2024-06-14 10:01AM EDT | 260.00 | 0.20 | 0.10 | 0.30 | +0.07 | +53.85% | 2 | 643 | 29.54% |
| APD240621P00270000 | 2024-06-14 3:49PM EDT | 270.00 | 0.60 | 0.65 | 1.75 | +0.35 | +140.00% | 33 | 114 | 27.09% |
| APD240621P00280000 | 2024-06-14 3:44PM EDT | 280.00 | 5.40 | 2.60 | 6.70 | +4.60 | +575.00% | 49 | 153 | 26.66% |
| APD240621P00290000 | 2024-06-07 11:19AM EDT | 290.00 | 10.35 | 11.00 | 17.60 | 0.00 | - | 1 | 1 | 56.01% |
| APD240621P00300000 | 2024-06-07 3:49PM EDT | 300.00 | 17.60 | 20.90 | 27.40 | 0.00 | - | 2 | 1 | 72.58% |
| APD240621P00310000 | 2023-11-08 10:50AM EDT | 310.00 | 56.30 | 44.20 | 52.30 | 0.00 | - | 4 | 13 | 183.47% |
| APD240621P00320000 | 2023-11-07 10:48AM EDT | 320.00 | 53.90 | 54.40 | 63.50 | 0.00 | - | 1 | 0 | 208.50% |
| APD240621P00330000 | 2024-02-05 11:41AM EDT | 330.00 | 110.00 | 84.50 | 92.80 | 0.00 | - | 4 | 0 | 373.34% |
| APD240621P00340000 | 2023-09-12 1:27PM EDT | 340.00 | 40.40 | 54.20 | 57.80 | 0.00 | - | 15 | 16 | 0.00% |
| APD240621P00400000 | 2023-08-03 9:34AM EDT | 400.00 | 112.41 | 98.60 | 104.70 | 0.00 | - | - | 0 | 0.00% |
| APD240621P00440000 | 2024-03-21 12:22PM EDT | 440.00 | 203.29 | 204.00 | 213.00 | 0.00 | - | - | 0 | 607.14% |
© 2024 Yahoo. Todos los derechos reservados.