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
83,04 +0,23 (+0,28%) OURO
2.340,10 +6,70 (+0,29%) Bitcoin USD
61.916,44 -925,91 (-1,47%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APD260116C00120000 | 2024-04-19 2:43PM EDT | 120.00 | 116.90 | 139.00 | 149.00 | 0.00 | - | 1 | 2 | 64.84% |
| APD260116C00150000 | 2024-05-03 3:40PM EDT | 150.00 | 102.12 | 116.00 | 126.00 | 0.00 | - | 10 | 10 | 59.67% |
| APD260116C00160000 | 2024-05-03 3:40PM EDT | 160.00 | 94.12 | 107.00 | 115.80 | 0.00 | - | 10 | 10 | 55.09% |
| APD260116C00200000 | 2024-03-14 1:30PM EDT | 200.00 | 64.60 | 53.60 | 59.30 | 0.00 | - | 2 | 2 | 23.68% |
| APD260116C00210000 | 2024-04-18 2:48PM EDT | 210.00 | 50.10 | 68.20 | 72.90 | 0.00 | - | 6 | 8 | 44.16% |
| APD260116C00220000 | 2024-06-12 10:02AM EDT | 220.00 | 76.20 | 50.30 | 54.70 | 0.00 | - | 5 | 26 | 32.06% |
| APD260116C00230000 | 2024-07-02 3:57PM EDT | 230.00 | 45.50 | 44.40 | 47.10 | -9.50 | -17.27% | 4 | 17 | 30.04% |
| APD260116C00240000 | 2024-06-21 2:46PM EDT | 240.00 | 55.00 | 38.90 | 42.80 | 0.00 | - | 1 | 14 | 30.60% |
| APD260116C00250000 | 2024-05-20 11:32AM EDT | 250.00 | 46.27 | 47.30 | 55.80 | 0.00 | - | 2 | 7 | 45.09% |
| APD260116C00260000 | 2024-05-10 9:53AM EDT | 260.00 | 32.55 | 49.30 | 51.60 | 0.00 | - | 9 | 13 | 44.75% |
| APD260116C00270000 | 2024-06-14 10:48AM EDT | 270.00 | 43.59 | 25.10 | 28.90 | 0.00 | - | 1 | 10 | 29.30% |
| APD260116C00280000 | 2024-07-01 2:30PM EDT | 280.00 | 20.80 | 21.50 | 23.60 | 0.00 | - | 3 | 16 | 27.70% |
| APD260116C00290000 | 2024-06-07 10:48AM EDT | 290.00 | 34.90 | 18.00 | 21.40 | 0.00 | - | 1 | 28 | 28.32% |
| APD260116C00300000 | 2024-06-26 1:38PM EDT | 300.00 | 19.50 | 15.30 | 19.00 | 0.00 | - | 1 | 21 | 28.51% |
| APD260116C00310000 | 2024-05-20 2:24PM EDT | 310.00 | 20.92 | 21.20 | 27.50 | 0.00 | - | 12 | 14 | 37.66% |
| APD260116C00320000 | 2024-05-20 1:26PM EDT | 320.00 | 17.60 | 17.30 | 21.80 | 0.00 | - | 4 | 5 | 34.84% |
| APD260116C00330000 | 2024-06-13 1:35PM EDT | 330.00 | 21.50 | 8.90 | 12.50 | 0.00 | - | 1 | 2 | 28.25% |
| APD260116C00340000 | 2024-07-01 11:12AM EDT | 340.00 | 8.53 | 7.50 | 8.60 | 0.00 | - | 1 | 10 | 25.83% |
| APD260116C00350000 | 2024-04-03 11:26AM EDT | 350.00 | 6.53 | 7.00 | 7.70 | 0.00 | - | 1 | 1 | 26.24% |
| APD260116C00360000 | 2024-06-25 12:09PM EDT | 360.00 | 8.30 | 5.00 | 8.00 | 0.00 | - | 20 | 1 | 27.93% |
| APD260116C00370000 | 2024-06-20 11:48AM EDT | 370.00 | 9.10 | 4.30 | 6.00 | 0.00 | - | 2 | 4 | 26.71% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APD260116P00115000 | 2024-05-22 9:49AM EDT | 115.00 | 1.10 | 0.25 | 3.50 | 0.00 | - | 9 | 90 | 45.25% |
| APD260116P00120000 | 2024-04-30 9:55AM EDT | 120.00 | 2.40 | 0.10 | 3.80 | 0.00 | - | 1 | 20 | 44.04% |
| APD260116P00125000 | 2024-06-28 10:05AM EDT | 125.00 | 1.18 | 0.55 | 2.70 | 0.00 | - | 1 | 9 | 38.56% |
| APD260116P00130000 | 2024-03-25 3:08PM EDT | 130.00 | 3.27 | 1.60 | 3.70 | 0.00 | - | 1 | 26 | 39.70% |
| APD260116P00140000 | 2024-03-20 12:43PM EDT | 140.00 | 3.90 | 4.50 | 5.30 | 0.00 | - | 1 | 2 | 39.79% |
| APD260116P00145000 | 2024-06-17 12:52PM EDT | 145.00 | 1.90 | 1.10 | 4.80 | 0.00 | - | 4 | 8 | 36.77% |
| APD260116P00150000 | 2024-05-23 3:02PM EDT | 150.00 | 3.00 | 0.85 | 4.10 | 0.00 | - | 3 | 4 | 33.41% |
| APD260116P00155000 | 2024-05-02 3:50PM EDT | 155.00 | 4.90 | 2.00 | 3.30 | 0.00 | - | 8 | 5 | 29.86% |
| APD260116P00160000 | 2024-06-07 2:15PM EDT | 160.00 | 2.76 | 1.10 | 4.00 | 0.00 | - | 1 | 11 | 29.83% |
| APD260116P00165000 | 2024-05-16 10:25AM EDT | 165.00 | 4.80 | 2.60 | 9.90 | 0.00 | - | 1 | 74 | 38.31% |
| APD260116P00170000 | 2024-06-20 10:01AM EDT | 170.00 | 3.80 | 2.00 | 7.00 | 0.00 | - | 1 | 12 | 31.96% |
| APD260116P00175000 | 2024-05-06 1:35PM EDT | 175.00 | 7.20 | 3.80 | 4.70 | 0.00 | - | 4 | 4 | 26.43% |
| APD260116P00180000 | 2024-06-07 9:48AM EDT | 180.00 | 4.40 | 3.80 | 6.50 | 0.00 | - | 1 | 11 | 27.79% |
| APD260116P00185000 | 2024-04-26 1:42PM EDT | 185.00 | 11.10 | 5.70 | 6.90 | 0.00 | - | 10 | 13 | 26.75% |
| APD260116P00190000 | 2024-07-01 1:23PM EDT | 190.00 | 7.62 | 5.10 | 8.00 | 0.00 | - | 1 | 8 | 26.62% |
| APD260116P00195000 | 2024-05-16 12:43PM EDT | 195.00 | 9.20 | 5.10 | 7.00 | 0.00 | - | 1 | 6 | 23.67% |
| APD260116P00200000 | 2024-06-07 3:35PM EDT | 200.00 | 6.64 | 7.30 | 10.70 | 0.00 | - | 4 | 23 | 26.57% |
| APD260116P00210000 | 2024-06-05 10:59AM EDT | 210.00 | 9.40 | 9.60 | 14.50 | 0.00 | - | 1 | 9 | 27.11% |
| APD260116P00220000 | 2024-06-07 12:06PM EDT | 220.00 | 10.00 | 12.90 | 15.30 | 0.00 | - | 5 | 3 | 24.22% |
| APD260116P00230000 | 2024-06-18 11:10AM EDT | 230.00 | 13.60 | 15.70 | 18.80 | 0.00 | - | 5 | 22 | 23.64% |
| APD260116P00240000 | 2024-06-28 2:53PM EDT | 240.00 | 19.20 | 20.70 | 22.60 | 0.00 | - | 1 | 18 | 22.89% |
| APD260116P00250000 | 2024-07-02 3:59PM EDT | 250.00 | 26.12 | 23.70 | 27.90 | +8.72 | +50.11% | 1 | 9 | 22.95% |
| APD260116P00260000 | 2024-05-20 1:27PM EDT | 260.00 | 26.70 | 18.90 | 23.80 | 0.00 | - | 1 | 3 | 15.01% |
| APD260116P00270000 | 2024-06-14 10:48AM EDT | 270.00 | 25.81 | 33.50 | 37.90 | 0.00 | - | 1 | 3 | 21.27% |
| APD260116P00280000 | 2024-03-18 2:24PM EDT | 280.00 | 47.90 | 56.80 | 59.40 | 0.00 | - | 13 | 17 | 33.23% |
© 2024 Yahoo. Todos os direitos reservados.