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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117C00120000 | 2024-03-26 11:53AM EDT | 120.00 | 117.02 | 112.00 | 121.30 | 0.00 | - | 2 | 2 | 0.00% |
| APD250117C00125000 | 2024-03-15 2:13PM EDT | 125.00 | 121.00 | 104.00 | 113.20 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00130000 | 2024-02-05 3:02PM EDT | 130.00 | 91.94 | 108.00 | 118.00 | 0.00 | - | - | 1 | 0.00% |
| APD250117C00140000 | 2024-02-05 10:42AM EDT | 140.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APD250117C00145000 | 2024-03-11 3:33PM EDT | 145.00 | 105.70 | 90.00 | 98.90 | 0.00 | - | 1 | 4 | 0.00% |
| APD250117C00150000 | 2024-06-05 11:42AM EDT | 150.00 | 121.00 | 101.00 | 105.80 | 0.00 | - | 2 | 6 | 58.67% |
| APD250117C00165000 | 2024-02-07 11:20AM EDT | 165.00 | 56.50 | 77.20 | 84.60 | 0.00 | - | - | 1 | 0.00% |
| APD250117C00170000 | 2024-03-08 4:45PM EDT | 170.00 | 76.30 | 71.60 | 78.80 | 0.00 | - | 1 | 2 | 0.00% |
| APD250117C00175000 | 2024-02-26 4:28PM EDT | 175.00 | 61.26 | 70.30 | 77.00 | 0.00 | - | 1 | 3 | 29.83% |
| APD250117C00180000 | 2024-06-07 11:28AM EDT | 180.00 | 101.85 | 73.00 | 77.80 | 0.00 | - | 2 | 11 | 47.40% |
| APD250117C00185000 | 2024-04-19 3:08PM EDT | 185.00 | 56.04 | 77.60 | 86.00 | 0.00 | - | 5 | 11 | 64.04% |
| APD250117C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 54.22 | 75.40 | 82.90 | 0.00 | - | 2 | 26 | 65.15% |
| APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 30.21% |
| APD250117C00200000 | 2024-06-26 2:59PM EDT | 200.00 | 66.39 | 54.60 | 59.10 | 0.00 | - | 3 | 62 | 39.38% |
| APD250117C00210000 | 2024-06-27 3:55PM EDT | 210.00 | 58.50 | 47.20 | 50.70 | 0.00 | - | 1 | 50 | 36.98% |
| APD250117C00220000 | 2024-06-03 3:13PM EDT | 220.00 | 56.84 | 39.20 | 42.50 | 0.00 | - | 1 | 120 | 34.45% |
| APD250117C00230000 | 2024-07-02 9:39AM EDT | 230.00 | 33.60 | 31.80 | 34.40 | +3.60 | +12.00% | 2 | 211 | 31.55% |
| APD250117C00240000 | 2024-06-28 2:13PM EDT | 240.00 | 31.50 | 25.80 | 27.70 | 0.00 | - | 2 | 144 | 30.07% |
| APD250117C00250000 | 2024-07-01 10:47AM EDT | 250.00 | 21.28 | 19.80 | 21.60 | 0.00 | - | 3 | 581 | 28.56% |
| APD250117C00260000 | 2024-07-02 9:39AM EDT | 260.00 | 16.20 | 15.30 | 16.50 | +0.70 | +4.52% | 1 | 637 | 27.46% |
| APD250117C00270000 | 2024-07-02 1:00PM EDT | 270.00 | 10.40 | 11.40 | 12.60 | -1.10 | -9.57% | 6 | 472 | 27.00% |
| APD250117C00280000 | 2024-07-02 1:22PM EDT | 280.00 | 7.33 | 8.30 | 9.70 | -0.12 | -1.61% | 7 | 392 | 26.98% |
| APD250117C00290000 | 2024-07-02 12:30PM EDT | 290.00 | 5.49 | 5.90 | 7.10 | -3.43 | -38.45% | 257 | 348 | 26.51% |
| APD250117C00300000 | 2024-07-02 10:05AM EDT | 300.00 | 4.11 | 4.20 | 5.10 | -2.21 | -34.97% | 18 | 381 | 26.12% |
| APD250117C00310000 | 2024-07-02 3:59PM EDT | 310.00 | 3.00 | 1.95 | 3.80 | -1.50 | -33.33% | 6 | 231 | 26.23% |
| APD250117C00320000 | 2024-07-02 2:57PM EDT | 320.00 | 1.80 | 2.00 | 2.30 | -1.10 | -37.93% | 3 | 174 | 24.94% |
| APD250117C00330000 | 2024-07-01 12:40PM EDT | 330.00 | 1.50 | 1.35 | 3.20 | 0.00 | - | 2 | 55 | 29.64% |
| APD250117C00340000 | 2024-06-25 10:25AM EDT | 340.00 | 2.10 | 0.85 | 2.15 | 0.00 | - | 3 | 30 | 28.77% |
| APD250117C00350000 | 2024-07-01 10:09AM EDT | 350.00 | 0.85 | 0.25 | 2.10 | 0.00 | - | 42 | 288 | 30.57% |
| APD250117C00360000 | 2024-06-25 2:13PM EDT | 360.00 | 1.10 | 0.15 | 1.85 | 0.00 | - | 4 | 12 | 31.55% |
| APD250117C00370000 | 2024-06-13 1:40PM EDT | 370.00 | 2.00 | 0.10 | 1.80 | 0.00 | - | 5 | 22 | 33.12% |
| APD250117C00380000 | 2024-05-21 9:42AM EDT | 380.00 | 0.50 | 0.20 | 0.00 | 0.00 | - | 17 | 175 | 12.50% |
| APD250117C00390000 | 2023-11-03 10:11AM EDT | 390.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 1 | 60 | 49.89% |
| APD250117C00400000 | 2024-01-23 1:30PM EDT | 400.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 2 | 15 | 48.39% |
| APD250117C00410000 | 2023-11-28 4:31PM EDT | 410.00 | 0.81 | 0.25 | 5.90 | 0.00 | - | 8 | 7 | 52.11% |
| APD250117C00420000 | 2024-01-10 3:55PM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 8 | 34.33% |
| APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 35.60% |
| APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 48.09% |
| APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 36 | 54.36% |
| APD250117C00470000 | 2024-06-06 3:41PM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 248 | 41.15% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117P00120000 | 2024-02-28 12:00PM EDT | 120.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 54.35% |
| APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| APD250117P00130000 | 2024-05-09 9:30AM EDT | 130.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 54.13% |
| APD250117P00135000 | 2024-03-04 1:01PM EDT | 135.00 | 1.00 | 0.35 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| APD250117P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 1.10 | 0.10 | 4.50 | 0.00 | - | 2 | 60 | 53.64% |
| APD250117P00145000 | 2024-06-28 1:23PM EDT | 145.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 45 | 38.97% |
| APD250117P00150000 | 2024-06-06 9:30AM EDT | 150.00 | 0.45 | 0.10 | 1.95 | 0.00 | - | 127 | 172 | 46.47% |
| APD250117P00155000 | 2024-05-07 11:11AM EDT | 155.00 | 1.10 | 0.05 | 1.00 | 0.00 | - | 1 | 10 | 38.20% |
| APD250117P00160000 | 2024-05-28 3:25PM EDT | 160.00 | 0.46 | 0.15 | 1.95 | 0.00 | - | 1 | 105 | 41.59% |
| APD250117P00165000 | 2024-05-03 9:49AM EDT | 165.00 | 1.55 | 0.25 | 0.65 | 0.00 | - | 5 | 45 | 31.29% |
| APD250117P00170000 | 2024-06-07 11:06AM EDT | 170.00 | 0.60 | 0.30 | 2.40 | 0.00 | - | 2 | 208 | 38.91% |
| APD250117P00175000 | 2024-06-03 2:35PM EDT | 175.00 | 0.75 | 0.65 | 3.30 | 0.00 | - | 1 | 675 | 39.91% |
| APD250117P00180000 | 2024-05-20 10:24AM EDT | 180.00 | 0.96 | 0.30 | 1.80 | 0.00 | - | 1 | 152 | 31.91% |
| APD250117P00185000 | 2024-07-01 12:01PM EDT | 185.00 | 1.55 | 1.50 | 1.75 | 0.00 | - | 1 | 170 | 29.59% |
| APD250117P00190000 | 2024-06-11 11:16AM EDT | 190.00 | 1.15 | 1.65 | 2.10 | 0.00 | - | 20 | 156 | 28.86% |
| APD250117P00195000 | 2024-07-02 12:33PM EDT | 195.00 | 2.50 | 2.05 | 2.50 | +0.40 | +19.05% | 1 | 60 | 28.10% |
| APD250117P00200000 | 2024-07-02 1:01PM EDT | 200.00 | 3.17 | 2.10 | 2.95 | +1.71 | +117.12% | 13 | 167 | 27.30% |
| APD250117P00210000 | 2024-07-02 1:01PM EDT | 210.00 | 4.61 | 3.40 | 4.30 | +0.26 | +5.98% | 199 | 306 | 26.20% |
| APD250117P00220000 | 2024-07-01 12:47PM EDT | 220.00 | 5.92 | 5.70 | 7.90 | 0.00 | - | 1 | 263 | 28.32% |
| APD250117P00230000 | 2024-06-28 9:46AM EDT | 230.00 | 5.90 | 8.10 | 8.60 | 0.00 | - | 3 | 1,108 | 24.11% |
| APD250117P00240000 | 2024-07-02 12:42PM EDT | 240.00 | 12.90 | 10.60 | 12.10 | +1.20 | +10.26% | 200 | 496 | 23.54% |
| APD250117P00250000 | 2024-07-01 11:53AM EDT | 250.00 | 15.40 | 14.60 | 16.40 | 0.00 | - | 4 | 389 | 22.88% |
| APD250117P00260000 | 2024-07-01 12:22PM EDT | 260.00 | 21.05 | 19.20 | 21.60 | 0.00 | - | 10 | 195 | 22.19% |
| APD250117P00270000 | 2024-06-28 11:42AM EDT | 270.00 | 21.59 | 26.30 | 28.00 | 0.00 | - | 2 | 366 | 21.91% |
| APD250117P00280000 | 2024-07-01 12:22PM EDT | 280.00 | 34.25 | 32.10 | 35.10 | 0.00 | - | 10 | 134 | 21.44% |
| APD250117P00290000 | 2024-06-25 12:44PM EDT | 290.00 | 31.40 | 40.80 | 42.90 | 0.00 | - | 42 | 60 | 20.86% |
| APD250117P00300000 | 2024-06-28 9:30AM EDT | 300.00 | 42.00 | 48.30 | 51.40 | 0.00 | - | 3 | 4 | 20.40% |
| APD250117P00310000 | 2024-03-15 3:40PM EDT | 310.00 | 66.60 | 74.00 | 82.00 | 0.00 | - | 4 | 0 | 51.32% |
| APD250117P00320000 | 2024-01-24 10:43AM EDT | 320.00 | 57.97 | 82.10 | 92.00 | 0.00 | - | 15 | 0 | 53.11% |
| APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.00 | 72.40 | 0.00 | - | 5 | 13 | 0.00% |
| APD250117P00340000 | 2022-12-08 2:57PM EDT | 340.00 | 52.30 | 52.50 | 62.50 | 0.00 | - | 1 | 6 | 0.00% |
| APD250117P00360000 | 2024-04-18 11:02AM EDT | 360.00 | 129.80 | 92.80 | 102.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.