Mercado fechado
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,17 +0,36 (+0,43%) OURO
2.338,60 +5,20 (+0,22%) Bitcoin USD
61.913,19 -1.165,03 (-1,85%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920C00170000 | 2024-02-06 12:59PM EDT | 170.00 | 50.55 | 74.00 | 82.00 | 0.00 | - | - | 16 | 50.07% |
| APD240920C00180000 | 2024-04-10 11:30AM EDT | 180.00 | 60.49 | 68.60 | 78.00 | 0.00 | - | 1 | 1 | 53.31% |
| APD240920C00195000 | 2024-02-05 2:20PM EDT | 195.00 | 36.70 | 52.20 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| APD240920C00200000 | 2024-05-20 3:08PM EDT | 200.00 | 67.75 | 72.10 | 80.80 | 0.00 | - | 6 | 2 | 111.64% |
| APD240920C00210000 | 2024-06-21 9:30AM EDT | 210.00 | 62.70 | 42.00 | 46.50 | 0.00 | - | 1 | 131 | 45.26% |
| APD240920C00220000 | 2024-07-01 3:58PM EDT | 220.00 | 32.58 | 34.10 | 36.00 | 0.00 | - | 11 | 371 | 36.07% |
| APD240920C00230000 | 2024-06-26 11:41AM EDT | 230.00 | 34.80 | 26.10 | 28.40 | 0.00 | - | 2 | 118 | 34.83% |
| APD240920C00240000 | 2024-07-02 3:28PM EDT | 240.00 | 17.77 | 18.70 | 21.50 | -12.33 | -40.96% | 1 | 215 | 33.36% |
| APD240920C00250000 | 2024-07-02 3:28PM EDT | 250.00 | 11.82 | 12.90 | 13.50 | -16.18 | -57.79% | 1 | 659 | 27.61% |
| APD240920C00260000 | 2024-07-01 2:58PM EDT | 260.00 | 7.20 | 8.10 | 8.70 | 0.00 | - | 4 | 648 | 26.45% |
| APD240920C00270000 | 2024-07-02 3:59PM EDT | 270.00 | 4.70 | 4.80 | 5.20 | +0.60 | +14.63% | 3 | 489 | 25.48% |
| APD240920C00280000 | 2024-07-02 12:57PM EDT | 280.00 | 2.30 | 2.55 | 3.00 | 0.00 | - | 8 | 1,262 | 25.08% |
| APD240920C00290000 | 2024-07-02 2:33PM EDT | 290.00 | 1.20 | 0.35 | 3.70 | -0.05 | -4.00% | 6 | 293 | 32.12% |
| APD240920C00300000 | 2024-07-02 2:40PM EDT | 300.00 | 0.65 | 0.60 | 1.10 | +0.06 | +10.17% | 4 | 167 | 26.07% |
| APD240920C00310000 | 2024-06-28 3:27PM EDT | 310.00 | 0.71 | 0.15 | 0.80 | 0.00 | - | 7 | 339 | 27.63% |
| APD240920C00320000 | 2024-07-02 2:41PM EDT | 320.00 | 0.30 | 0.10 | 0.45 | -0.45 | -60.00% | 5 | 52 | 27.69% |
| APD240920C00330000 | 2024-06-21 10:30AM EDT | 330.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 1 | 6 | 42.66% |
| APD240920C00340000 | 2024-06-20 9:47AM EDT | 340.00 | 0.63 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 34.29% |
| APD240920C00350000 | 2024-06-07 10:14AM EDT | 350.00 | 0.63 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 43.95% |
| APD240920C00380000 | 2024-02-05 10:44AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920P00110000 | 2024-06-25 1:05PM EDT | 110.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 3 | 101.34% |
| APD240920P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 87.01% |
| APD240920P00125000 | 2024-05-20 9:38AM EDT | 125.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | - | 1 | 94.51% |
| APD240920P00130000 | 2024-05-20 3:50PM EDT | 130.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 11 | 14 | 94.19% |
| APD240920P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 89.58% |
| APD240920P00145000 | 2024-02-05 3:10PM EDT | 145.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 0 | 64.01% |
| APD240920P00150000 | 2024-06-04 2:51PM EDT | 150.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 1 | 31 | 68.19% |
| APD240920P00155000 | 2024-06-04 3:01PM EDT | 155.00 | 0.14 | 0.00 | 2.85 | 0.00 | - | 1 | 10 | 64.49% |
| APD240920P00160000 | 2024-02-21 1:44PM EDT | 160.00 | 1.35 | 0.40 | 1.65 | 0.00 | - | 2 | 51 | 56.91% |
| APD240920P00165000 | 2024-05-20 9:30AM EDT | 165.00 | 0.30 | 0.05 | 4.10 | 0.00 | - | 1 | 26 | 62.59% |
| APD240920P00170000 | 2024-06-14 1:03PM EDT | 170.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 13 | 17 | 52.94% |
| APD240920P00175000 | 2024-04-29 1:12PM EDT | 175.00 | 1.30 | 0.05 | 1.50 | 0.00 | - | 101 | 73 | 51.28% |
| APD240920P00180000 | 2024-05-23 9:30AM EDT | 180.00 | 0.25 | 0.05 | 5.30 | 0.00 | - | 4 | 1,014 | 55.53% |
| APD240920P00185000 | 2024-06-20 2:01PM EDT | 185.00 | 0.45 | 0.05 | 1.85 | 0.00 | - | 1 | 27 | 47.14% |
| APD240920P00190000 | 2024-06-18 2:22PM EDT | 190.00 | 1.05 | 0.25 | 1.95 | 0.00 | - | 2 | 1,519 | 44.47% |
| APD240920P00195000 | 2024-06-10 2:11PM EDT | 195.00 | 0.70 | 0.30 | 2.90 | 0.00 | - | 2 | 148 | 46.11% |
| APD240920P00200000 | 2024-06-21 3:10PM EDT | 200.00 | 0.67 | 0.40 | 1.60 | 0.00 | - | 10 | 261 | 36.08% |
| APD240920P00210000 | 2024-07-02 3:33PM EDT | 210.00 | 1.45 | 0.60 | 1.30 | +0.10 | +7.41% | 3 | 270 | 28.39% |
| APD240920P00220000 | 2024-07-01 1:55PM EDT | 220.00 | 2.08 | 1.10 | 2.20 | +0.13 | +6.67% | 2 | 233 | 26.54% |
| APD240920P00230000 | 2024-07-02 2:49PM EDT | 230.00 | 4.20 | 3.10 | 3.60 | +0.20 | +5.00% | 2 | 228 | 24.53% |
| APD240920P00240000 | 2024-07-02 2:59PM EDT | 240.00 | 7.00 | 5.60 | 6.00 | +0.80 | +12.90% | 1 | 858 | 23.00% |
| APD240920P00250000 | 2024-07-01 1:16PM EDT | 250.00 | 10.37 | 9.30 | 9.80 | 0.00 | - | 6 | 147 | 21.88% |
| APD240920P00260000 | 2024-07-02 3:33PM EDT | 260.00 | 17.06 | 14.60 | 15.60 | -0.74 | -4.16% | 2 | 112 | 21.87% |
| APD240920P00270000 | 2024-06-26 10:27AM EDT | 270.00 | 24.01 | 21.40 | 22.30 | +9.21 | +62.23% | 2 | 77 | 20.61% |
| APD240920P00280000 | 2024-07-01 12:22PM EDT | 280.00 | 30.70 | 29.40 | 31.10 | 0.00 | - | 10 | 208 | 22.17% |
| APD240920P00290000 | 2024-06-14 2:07PM EDT | 290.00 | 18.80 | 36.60 | 41.50 | 0.00 | - | 4 | 5 | 28.15% |
| APD240920P00320000 | 2024-03-11 10:26AM EDT | 320.00 | 76.00 | 80.30 | 87.50 | 0.00 | - | 2 | 0 | 76.01% |
© 2024 Yahoo. Todos os direitos reservados.