Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.094,02 -183,69 (-0,29%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD260116C00120000 | 2024-04-19 2:43PM EDT | 120.00 | 116.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APD260116C00150000 | 2024-05-03 3:40PM EDT | 150.00 | 102.12 | 116.00 | 126.00 | 0.00 | - | 10 | 10 | 45.01% |
| APD260116C00160000 | 2024-05-03 3:40PM EDT | 160.00 | 94.12 | 107.00 | 115.80 | 0.00 | - | 10 | 10 | 40.80% |
| APD260116C00200000 | 2024-03-14 1:30PM EDT | 200.00 | 64.60 | 53.60 | 59.30 | 0.00 | - | 2 | 2 | 0.00% |
| APD260116C00210000 | 2024-04-18 2:48PM EDT | 210.00 | 50.10 | 68.20 | 72.90 | 0.00 | - | 6 | 8 | 31.68% |
| APD260116C00220000 | 2024-05-06 3:54PM EDT | 220.00 | 51.90 | 61.00 | 67.00 | 0.00 | - | 1 | 31 | 32.05% |
| APD260116C00230000 | 2024-05-20 10:30AM EDT | 230.00 | 57.10 | 55.40 | 60.30 | 0.00 | - | 1 | 18 | 31.30% |
| APD260116C00240000 | 2024-05-20 11:32AM EDT | 240.00 | 51.97 | 50.20 | 53.40 | 0.00 | - | 1 | 14 | 30.12% |
| APD260116C00250000 | 2024-05-20 11:32AM EDT | 250.00 | 46.27 | 44.50 | 46.80 | 0.00 | - | 2 | 7 | 28.96% |
| APD260116C00260000 | 2024-05-10 9:53AM EDT | 260.00 | 32.55 | 38.90 | 41.60 | 0.00 | - | 9 | 13 | 28.61% |
| APD260116C00270000 | 2024-05-24 3:02PM EDT | 270.00 | 36.65 | 34.30 | 36.50 | 0.00 | - | 1 | 10 | 28.05% |
| APD260116C00280000 | 2024-05-22 2:56PM EDT | 280.00 | 29.85 | 27.30 | 31.80 | 0.00 | - | 1 | 16 | 27.51% |
| APD260116C00290000 | 2024-05-23 3:02PM EDT | 290.00 | 26.25 | 23.30 | 27.70 | 0.00 | - | 1 | 29 | 27.12% |
| APD260116C00300000 | 2024-05-23 3:37PM EDT | 300.00 | 22.40 | 22.80 | 24.30 | 0.00 | - | 1 | 15 | 26.98% |
| APD260116C00310000 | 2024-05-20 2:24PM EDT | 310.00 | 20.92 | 18.70 | 21.10 | 0.00 | - | 12 | 14 | 26.73% |
| APD260116C00320000 | 2024-05-20 1:26PM EDT | 320.00 | 17.60 | 13.70 | 17.60 | 0.00 | - | 4 | 5 | 25.99% |
| APD260116C00330000 | 2024-03-27 3:22PM EDT | 330.00 | 9.80 | 5.60 | 9.60 | 0.00 | - | 1 | 1 | 21.00% |
| APD260116C00340000 | 2024-03-06 11:14AM EDT | 340.00 | 8.58 | 8.00 | 8.80 | 0.00 | - | 10 | 10 | 21.81% |
| APD260116C00350000 | 2024-04-03 11:26AM EDT | 350.00 | 6.53 | 7.00 | 7.70 | 0.00 | - | 1 | 1 | 22.16% |
| APD260116C00360000 | 2024-03-21 9:54AM EDT | 360.00 | 5.45 | 4.60 | 5.70 | 0.00 | - | - | 1 | 21.30% |
| APD260116C00370000 | 2024-05-16 2:22PM EDT | 370.00 | 6.73 | 5.90 | 7.70 | 0.00 | - | 1 | 1 | 24.81% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD260116P00115000 | 2024-05-22 9:49AM EDT | 115.00 | 1.10 | 0.00 | 3.60 | 0.00 | - | 9 | 90 | 46.67% |
| APD260116P00120000 | 2024-04-30 9:55AM EDT | 120.00 | 2.40 | 0.10 | 3.80 | 0.00 | - | 1 | 20 | 45.22% |
| APD260116P00125000 | 2024-05-01 11:09AM EDT | 125.00 | 2.16 | 0.00 | 2.70 | 0.00 | - | 1 | 9 | 39.81% |
| APD260116P00130000 | 2024-03-25 3:08PM EDT | 130.00 | 3.27 | 1.60 | 3.70 | 0.00 | - | 1 | 26 | 41.03% |
| APD260116P00140000 | 2024-03-20 12:43PM EDT | 140.00 | 3.90 | 4.50 | 5.30 | 0.00 | - | 1 | 2 | 41.27% |
| APD260116P00145000 | 2024-05-09 2:09PM EDT | 145.00 | 3.30 | 1.10 | 4.90 | 0.00 | - | 4 | 4 | 38.55% |
| APD260116P00150000 | 2024-05-23 3:02PM EDT | 150.00 | 3.00 | 0.70 | 2.85 | 0.00 | - | 3 | 4 | 31.90% |
| APD260116P00155000 | 2024-05-02 3:50PM EDT | 155.00 | 4.90 | 2.00 | 3.30 | 0.00 | - | 8 | 5 | 31.53% |
| APD260116P00160000 | 2024-05-15 11:21AM EDT | 160.00 | 4.30 | 0.00 | 3.60 | 0.00 | - | 1 | 12 | 30.71% |
| APD260116P00165000 | 2024-05-16 10:25AM EDT | 165.00 | 4.80 | 2.00 | 4.10 | 0.00 | - | 1 | 74 | 30.27% |
| APD260116P00170000 | 2024-05-23 3:02PM EDT | 170.00 | 4.40 | 2.65 | 4.50 | -0.07 | -1.57% | 1 | 13 | 29.56% |
| APD260116P00175000 | 2024-05-06 1:35PM EDT | 175.00 | 7.20 | 3.60 | 5.10 | 0.00 | - | 4 | 4 | 29.15% |
| APD260116P00180000 | 2024-05-31 10:21AM EDT | 180.00 | 5.50 | 2.80 | 5.60 | -4.00 | -42.11% | 1 | 14 | 28.49% |
| APD260116P00185000 | 2024-04-26 1:42PM EDT | 185.00 | 11.10 | 5.70 | 6.90 | 0.00 | - | 10 | 13 | 28.98% |
| APD260116P00190000 | 2024-04-05 11:37AM EDT | 190.00 | 12.70 | 9.90 | 10.60 | 0.00 | - | 1 | 6 | 32.35% |
| APD260116P00195000 | 2024-05-16 12:43PM EDT | 195.00 | 9.20 | 4.90 | 7.80 | 0.00 | - | 1 | 6 | 27.16% |
| APD260116P00200000 | 2024-05-23 12:12PM EDT | 200.00 | 8.80 | 3.00 | 8.70 | 0.00 | - | 1 | 19 | 26.77% |
| APD260116P00210000 | 2024-05-23 12:11PM EDT | 210.00 | 10.70 | 5.00 | 10.70 | 0.00 | - | 1 | 8 | 25.96% |
| APD260116P00220000 | 2024-05-23 12:11PM EDT | 220.00 | 13.10 | 10.10 | 13.00 | 0.00 | - | 1 | 8 | 25.14% |
| APD260116P00230000 | 2024-05-20 2:02PM EDT | 230.00 | 15.90 | 13.40 | 15.70 | 0.00 | - | 4 | 17 | 24.38% |
| APD260116P00240000 | 2024-05-23 12:11PM EDT | 240.00 | 19.10 | 16.50 | 18.80 | 0.00 | - | 1 | 18 | 23.62% |
| APD260116P00250000 | 2024-05-20 1:25PM EDT | 250.00 | 22.60 | 20.00 | 22.30 | 0.00 | - | 1 | 5 | 22.85% |
| APD260116P00260000 | 2024-05-20 1:27PM EDT | 260.00 | 26.70 | 22.80 | 26.30 | 0.00 | - | 1 | 3 | 22.12% |
| APD260116P00270000 | 2024-05-24 3:02PM EDT | 270.00 | 30.20 | 27.80 | 30.70 | 0.00 | - | 1 | 3 | 21.33% |
| APD260116P00280000 | 2024-03-18 2:24PM EDT | 280.00 | 47.90 | 56.80 | 59.40 | 0.00 | - | 13 | 17 | 38.13% |
© 2024 Yahoo. Tutti i diritti riservati.