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
83,06 +0,25 (+0,30%) OURO
2.340,10 +6,70 (+0,29%) Bitcoin USD
61.934,91 -891,19 (-1,42%)
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241220C00230000 | 2024-06-25 12:15PM EDT | 230.00 | 43.65 | 31.20 | 33.20 | 0.00 | - | 1 | 4 | 32.04% |
| APD241220C00240000 | 2024-05-21 10:37AM EDT | 240.00 | 35.91 | 39.80 | 45.40 | 0.00 | - | 2 | 4 | 55.12% |
| APD241220C00250000 | 2024-06-21 2:58PM EDT | 250.00 | 32.40 | 18.90 | 20.10 | 0.00 | - | 4 | 46 | 28.60% |
| APD241220C00260000 | 2024-07-02 1:21PM EDT | 260.00 | 12.80 | 13.00 | 16.10 | -1.30 | -9.22% | 1 | 128 | 29.03% |
| APD241220C00270000 | 2024-07-02 1:48PM EDT | 270.00 | 9.26 | 10.40 | 11.60 | -0.74 | -7.40% | 5 | 122 | 27.60% |
| APD241220C00280000 | 2024-07-02 1:26PM EDT | 280.00 | 6.55 | 7.50 | 8.90 | -3.60 | -35.47% | 1 | 118 | 27.81% |
| APD241220C00290000 | 2024-06-28 2:06PM EDT | 290.00 | 7.28 | 5.10 | 6.00 | 0.00 | - | 2 | 354 | 26.59% |
| APD241220C00300000 | 2024-07-02 2:58PM EDT | 300.00 | 3.12 | 3.50 | 4.30 | -1.78 | -36.33% | 9 | 85 | 26.48% |
| APD241220C00310000 | 2024-07-01 2:00PM EDT | 310.00 | 3.41 | 2.10 | 2.95 | +1.03 | +43.28% | 5 | 81 | 26.17% |
| APD241220C00320000 | 2024-06-26 3:58PM EDT | 320.00 | 2.95 | 1.55 | 1.95 | 0.00 | - | 19 | 25 | 25.78% |
| APD241220C00330000 | 2024-07-02 1:26PM EDT | 330.00 | 1.05 | 1.00 | 1.55 | -0.95 | -47.50% | 1 | 17 | 26.64% |
| APD241220C00340000 | 2024-06-24 10:17AM EDT | 340.00 | 2.13 | 0.30 | 2.15 | 0.00 | - | 4 | 6 | 31.02% |
| APD241220C00350000 | 2024-05-28 1:50PM EDT | 350.00 | 1.12 | 0.85 | 1.30 | 0.00 | - | 1 | 1 | 29.69% |
| APD241220C00370000 | 2024-06-21 12:27PM EDT | 370.00 | 0.80 | 0.05 | 2.40 | 0.00 | - | 1 | 1 | 38.06% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241220P00130000 | 2024-05-20 9:38AM EDT | 130.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | - | 1 | 52.39% |
| APD241220P00135000 | 2024-06-17 9:30AM EDT | 135.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 57.29% |
| APD241220P00140000 | 2024-06-18 9:30AM EDT | 140.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | - | 1 | 51.14% |
| APD241220P00145000 | 2024-06-18 9:30AM EDT | 145.00 | 0.45 | 0.00 | 2.90 | 0.00 | - | 1 | 3 | 58.09% |
| APD241220P00150000 | 2024-04-29 10:17AM EDT | 150.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 2 | 51.81% |
| APD241220P00155000 | 2024-05-20 9:30AM EDT | 155.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 44.75% |
| APD241220P00160000 | 2024-04-30 10:08AM EDT | 160.00 | 1.47 | 0.00 | 4.60 | 0.00 | - | - | 1 | 56.27% |
| APD241220P00165000 | 2024-04-29 3:35PM EDT | 165.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | - | 2 | 53.64% |
| APD241220P00170000 | 2024-04-30 9:53AM EDT | 170.00 | 2.20 | 0.05 | 4.80 | 0.00 | - | - | 2 | 51.04% |
| APD241220P00175000 | 2024-06-18 10:11AM EDT | 175.00 | 0.88 | 0.30 | 2.25 | 0.00 | - | 1 | 3 | 38.81% |
| APD241220P00180000 | 2024-04-30 10:19AM EDT | 180.00 | 3.20 | 0.05 | 5.00 | 0.00 | - | 2 | 7 | 45.97% |
| APD241220P00190000 | 2024-07-02 3:33PM EDT | 190.00 | 1.58 | 0.50 | 1.70 | +0.63 | +66.32% | 2 | 2 | 29.47% |
| APD241220P00195000 | 2024-06-05 9:30AM EDT | 195.00 | 1.10 | 0.85 | 2.15 | 0.00 | - | 1 | 8 | 29.05% |
| APD241220P00200000 | 2024-07-01 3:27PM EDT | 200.00 | 2.40 | 1.20 | 2.50 | 0.00 | - | 10 | 40 | 28.00% |
| APD241220P00210000 | 2024-07-01 2:46PM EDT | 210.00 | 3.35 | 1.50 | 3.60 | -0.10 | -2.90% | 10 | 23 | 26.50% |
| APD241220P00220000 | 2024-07-02 11:23AM EDT | 220.00 | 5.27 | 3.80 | 5.40 | +1.82 | +52.75% | 1 | 36 | 25.60% |
| APD241220P00230000 | 2024-07-01 11:58AM EDT | 230.00 | 7.10 | 7.00 | 7.70 | 0.00 | - | 6 | 65 | 24.44% |
| APD241220P00240000 | 2024-07-02 1:29PM EDT | 240.00 | 12.10 | 9.10 | 12.10 | +1.60 | +15.24% | 10 | 103 | 25.39% |
| APD241220P00250000 | 2024-07-02 1:38PM EDT | 250.00 | 16.60 | 13.50 | 15.70 | +0.50 | +3.11% | 14 | 56 | 23.64% |
| APD241220P00260000 | 2024-07-02 3:33PM EDT | 260.00 | 21.19 | 19.20 | 21.00 | -0.11 | -0.52% | 2 | 135 | 23.05% |
| APD241220P00270000 | 2024-06-28 11:42AM EDT | 270.00 | 20.77 | 25.40 | 26.90 | 0.00 | - | 9 | 97 | 21.90% |
| APD241220P00280000 | 2024-05-21 1:50PM EDT | 280.00 | 24.00 | 20.40 | 21.10 | 0.00 | - | 37 | 66 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.