Italia markets open in 4 hours 40 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.674,21 +438,14 (+1,15%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
59.242,64 -396,41 (-0,66%) CMC Crypto 200
1.374,41 +61,78 (+4,71%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517C00170000 | 2024-05-06 2:46PM EDT | 170.00 | 76.14 | 73.00 | 82.20 | +1.64 | +2.20% | 3 | 3 | 50.00% |
| APD240517C00190000 | 2024-03-18 3:05PM EDT | 190.00 | 57.00 | 39.40 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517C00200000 | 2024-05-02 1:58PM EDT | 200.00 | 42.50 | 43.60 | 51.40 | 0.00 | - | 3 | 5 | 121.41% |
| APD240517C00210000 | 2024-04-25 12:58PM EDT | 210.00 | 27.00 | 33.30 | 41.40 | 0.00 | - | 2 | 2 | 101.73% |
| APD240517C00220000 | 2024-05-02 2:32PM EDT | 220.00 | 23.75 | 24.00 | 31.00 | 0.00 | - | 1 | 34 | 78.63% |
| APD240517C00230000 | 2024-05-06 10:36AM EDT | 230.00 | 17.00 | 14.70 | 20.50 | 0.00 | - | 2 | 528 | 55.21% |
| APD240517C00240000 | 2024-05-06 3:57PM EDT | 240.00 | 8.90 | 8.50 | 9.20 | +0.50 | +5.95% | 125 | 1,759 | 26.03% |
| APD240517C00250000 | 2024-05-06 3:20PM EDT | 250.00 | 2.05 | 2.25 | 2.55 | 0.00 | - | 42 | 1,321 | 21.03% |
| APD240517C00260000 | 2024-05-06 3:47PM EDT | 260.00 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 12 | 1,623 | 21.19% |
| APD240517C00270000 | 2024-05-02 12:37PM EDT | 270.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 154 | 31.67% |
| APD240517C00280000 | 2024-05-03 12:09PM EDT | 280.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 104 | 41.70% |
| APD240517C00290000 | 2024-04-30 9:44AM EDT | 290.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 30 | 44.24% |
| APD240517C00300000 | 2024-04-22 1:14PM EDT | 300.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 68.95% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517P00125000 | 2024-04-01 9:57AM EDT | 125.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 5 | 184.18% |
| APD240517P00130000 | 2024-04-22 2:00PM EDT | 130.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 189.26% |
| APD240517P00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APD240517P00155000 | 2024-04-29 3:28PM EDT | 155.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 21 | 22 | 150.88% |
| APD240517P00170000 | 2024-04-22 3:37PM EDT | 170.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 1 | 125.05% |
| APD240517P00175000 | 2024-04-29 3:39PM EDT | 175.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 11 | 16 | 116.89% |
| APD240517P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 52 | 50.00% |
| APD240517P00185000 | 2024-05-06 1:15PM EDT | 185.00 | 0.21 | 0.00 | 0.20 | -1.31 | -86.18% | 1 | 1 | 73.05% |
| APD240517P00190000 | 2024-04-15 3:05PM EDT | 190.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 31 | 63 | 64.65% |
| APD240517P00195000 | 2024-05-01 1:42PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 54 | 58.98% |
| APD240517P00200000 | 2024-05-06 12:45PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 15 | 119 | 50.78% |
| APD240517P00210000 | 2024-05-06 1:15PM EDT | 210.00 | 0.26 | 0.10 | 0.45 | +0.16 | +160.00% | 2 | 288 | 51.95% |
| APD240517P00220000 | 2024-05-06 3:26PM EDT | 220.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 7 | 3,425 | 35.45% |
| APD240517P00230000 | 2024-05-06 3:22PM EDT | 230.00 | 0.39 | 0.10 | 0.50 | +0.15 | +62.50% | 12 | 1,353 | 30.96% |
| APD240517P00240000 | 2024-05-06 3:42PM EDT | 240.00 | 0.99 | 0.70 | 0.95 | -0.36 | -26.67% | 13 | 926 | 20.85% |
| APD240517P00250000 | 2024-05-06 2:10PM EDT | 250.00 | 4.90 | 4.20 | 4.50 | -0.50 | -9.26% | 3 | 196 | 18.32% |
| APD240517P00260000 | 2024-04-01 1:05PM EDT | 260.00 | 20.00 | 18.70 | 20.30 | 0.00 | - | 1 | 1 | 70.15% |
| APD240517P00270000 | 2024-04-25 2:30PM EDT | 270.00 | 35.00 | 21.60 | 27.00 | 0.00 | - | - | 0 | 50.22% |
© 2024 Yahoo. Tutti i diritti riservati.