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
62.679,22 +293,00 (+0,47%)
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 209.50% |
| 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 | 156.86% |
| APD240621C00170000 | 2024-05-06 2:46PM EDT | 170.00 | 77.09 | 92.60 | 101.70 | 0.00 | - | - | 3 | 97.75% |
| APD240621C00190000 | 2024-04-19 3:48PM EDT | 190.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APD240621C00195000 | 2024-04-25 12:42PM EDT | 195.00 | 42.50 | 66.50 | 74.50 | 0.00 | - | 1 | 5 | 106.23% |
| APD240621C00200000 | 2024-05-30 3:02PM EDT | 200.00 | 61.00 | 63.20 | 71.30 | 0.00 | - | 2 | 9 | 68.85% |
| APD240621C00210000 | 2024-05-22 3:32PM EDT | 210.00 | 55.00 | 53.20 | 61.50 | 0.00 | - | 1 | 24 | 60.84% |
| APD240621C00220000 | 2024-05-28 10:01AM EDT | 220.00 | 41.30 | 43.60 | 49.60 | 0.00 | - | 1 | 181 | 74.73% |
| APD240621C00230000 | 2024-05-17 2:27PM EDT | 230.00 | 30.80 | 33.40 | 39.20 | 0.00 | - | 2 | 706 | 59.18% |
| APD240621C00240000 | 2024-05-30 10:14AM EDT | 240.00 | 22.30 | 23.40 | 30.00 | +1.30 | +6.19% | 4 | 529 | 52.10% |
| APD240621C00250000 | 2024-05-30 2:42PM EDT | 250.00 | 13.00 | 16.70 | 20.70 | 0.00 | - | 1 | 2,663 | 42.55% |
| APD240621C00260000 | 2024-05-31 3:41PM EDT | 260.00 | 8.00 | 8.90 | 9.60 | +2.14 | +36.52% | 13 | 1,897 | 22.88% |
| APD240621C00270000 | 2024-05-31 2:38PM EDT | 270.00 | 3.00 | 3.00 | 3.40 | +1.39 | +86.34% | 170 | 1,841 | 19.45% |
| APD240621C00280000 | 2024-05-31 3:42PM EDT | 280.00 | 0.65 | 0.60 | 0.85 | +0.25 | +62.50% | 3 | 403 | 19.04% |
| APD240621C00290000 | 2024-05-30 1:06PM EDT | 290.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 27 | 250 | 21.05% |
| APD240621C00300000 | 2024-05-29 12:21PM EDT | 300.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 320 | 30.23% |
| APD240621C00310000 | 2024-05-22 10:38AM EDT | 310.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 1 | 196 | 50.18% |
| APD240621C00320000 | 2024-05-24 12:49PM EDT | 320.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 296 | 64.22% |
| APD240621C00330000 | 2024-05-07 10:40AM EDT | 330.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 71.58% |
| APD240621C00340000 | 2024-05-24 9:30AM EDT | 340.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 50.20% |
| APD240621C00350000 | 2024-05-20 3:09PM EDT | 350.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 66.09% |
| APD240621C00360000 | 2024-04-17 12:10PM EDT | 360.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 61 | 51.37% |
| APD240621C00370000 | 2023-11-17 3:38PM EDT | 370.00 | 0.36 | 0.00 | 2.55 | 0.00 | - | 1 | 13 | 84.67% |
| APD240621C00380000 | 2023-11-06 4:26PM EDT | 380.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 102.95% |
| APD240621C00400000 | 2023-08-16 11:01AM EDT | 400.00 | 1.25 | 1.30 | 1.85 | 0.00 | - | 1 | 3 | 104.00% |
| APD240621C00410000 | 2023-10-12 9:46AM EDT | 410.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 85.60% |
| APD240621C00420000 | 2023-10-04 12:34PM EDT | 420.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 15 | 831 | 102.49% |
| APD240621C00430000 | 2023-10-09 2:58PM EDT | 430.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 128.32% |
| APD240621C00440000 | 2023-06-22 1:50PM EDT | 440.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 4 | 3 | 118.82% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 192.77% |
| APD240621P00135000 | 2024-02-23 4:16PM EDT | 135.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 153.32% |
| APD240621P00140000 | 2024-02-16 2:13PM EDT | 140.00 | 0.14 | 0.00 | 2.70 | 0.00 | - | 3 | 64 | 162.65% |
| APD240621P00145000 | 2023-11-06 4:44PM EDT | 145.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 175.15% |
| APD240621P00160000 | 2024-02-15 12:02PM EDT | 160.00 | 0.44 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 145.65% |
| APD240621P00165000 | 2024-05-29 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 86.52% |
| APD240621P00170000 | 2024-05-20 10:44AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 49 | 81.64% |
| APD240621P00175000 | 2024-05-31 2:34PM EDT | 175.00 | 0.05 | 0.00 | 0.55 | +0.02 | +66.67% | 3 | 29 | 85.55% |
| APD240621P00180000 | 2024-05-23 9:31AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 128 | 122.05% |
| APD240621P00185000 | 2024-05-29 3:29PM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 67.68% |
| APD240621P00190000 | 2024-05-24 12:10PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 154 | 59.38% |
| APD240621P00195000 | 2024-05-21 1:10PM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 262 | 101.93% |
| APD240621P00200000 | 2024-05-28 2:34PM EDT | 200.00 | 0.03 | 0.00 | 3.60 | 0.00 | - | 7 | 2,177 | 88.62% |
| APD240621P00210000 | 2024-05-29 12:50PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 336 | 82.84% |
| APD240621P00220000 | 2024-05-31 3:42PM EDT | 220.00 | 0.07 | 0.05 | 0.55 | 0.00 | - | 3 | 1,167 | 49.27% |
| APD240621P00230000 | 2024-05-31 12:54PM EDT | 230.00 | 0.24 | 0.10 | 0.15 | +0.14 | +140.00% | 10 | 560 | 31.45% |
| APD240621P00240000 | 2024-05-28 2:20PM EDT | 240.00 | 0.30 | 0.15 | 0.35 | +0.10 | +50.00% | 1 | 386 | 27.59% |
| APD240621P00250000 | 2024-05-30 3:19PM EDT | 250.00 | 0.55 | 0.40 | 0.55 | -0.60 | -52.17% | 2 | 489 | 20.91% |
| APD240621P00260000 | 2024-05-31 3:44PM EDT | 260.00 | 2.25 | 1.70 | 1.95 | -1.65 | -42.31% | 545 | 877 | 18.45% |
| APD240621P00270000 | 2024-05-31 10:15AM EDT | 270.00 | 7.10 | 5.70 | 6.10 | -0.10 | -1.39% | 9 | 49 | 16.96% |
| APD240621P00280000 | 2024-02-05 10:30AM EDT | 280.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| APD240621P00290000 | 2024-05-20 1:40PM EDT | 290.00 | 26.00 | 20.70 | 27.50 | 0.00 | - | 1 | 1 | 48.38% |
| APD240621P00300000 | 2024-01-03 11:50AM EDT | 300.00 | 33.60 | 38.50 | 47.20 | 0.00 | - | 1 | 54 | 84.77% |
| APD240621P00310000 | 2023-11-08 10:50AM EDT | 310.00 | 56.30 | 44.20 | 52.30 | 0.00 | - | 4 | 13 | 72.17% |
| APD240621P00320000 | 2023-11-07 10:48AM EDT | 320.00 | 53.90 | 54.40 | 63.50 | 0.00 | - | 1 | 0 | 84.99% |
| APD240621P00330000 | 2024-02-05 11:41AM EDT | 330.00 | 110.00 | 84.50 | 92.80 | 0.00 | - | 4 | 0 | 184.66% |
| 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 | 311.62% |
© 2024 Yahoo. Tutti i diritti riservati.