La bourse ferme dans 4 h 44 min
CAC 40
7 984,01 -73,79 (-0,92 %) Euro Stoxx 50
4 994,86 -35,49 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 344,10 -12,40 (-0,53 %) Bitcoin EUR
62 553,96 -566,32 (-0,90 %)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-03-14 2:56PM EDT | 150.00 | 99.00 | 81.00 | 90.30 | 0.00 | - | 1 | 6 | 0.00% |
| 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 | 0.00% |
| APD250117C00180000 | 2024-03-27 1:36PM EDT | 180.00 | 65.75 | 62.50 | 64.30 | 0.00 | - | 1 | 11 | 0.00% |
| APD250117C00185000 | 2024-04-19 3:08PM EDT | 185.00 | 56.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| APD250117C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 54.22 | 75.40 | 82.90 | 0.00 | - | 2 | 26 | 46.09% |
| APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 0.00% |
| APD250117C00200000 | 2024-05-17 3:34PM EDT | 200.00 | 66.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00210000 | 2024-05-20 11:17AM EDT | 210.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00220000 | 2024-05-20 12:44PM EDT | 220.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APD250117C00230000 | 2024-05-24 3:41PM EDT | 230.00 | 45.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD250117C00240000 | 2024-05-24 12:42PM EDT | 240.00 | 38.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00250000 | 2024-05-24 12:42PM EDT | 250.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00260000 | 2024-05-28 9:34AM EDT | 260.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00270000 | 2024-05-28 9:34AM EDT | 270.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| APD250117C00280000 | 2024-05-24 1:14PM EDT | 280.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| APD250117C00290000 | 2024-05-23 2:29PM EDT | 290.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 3.13% |
| APD250117C00300000 | 2024-05-24 11:22AM EDT | 300.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| APD250117C00310000 | 2024-05-24 3:02PM EDT | 310.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| APD250117C00320000 | 2024-05-23 2:27PM EDT | 320.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| APD250117C00330000 | 2024-05-16 3:50PM EDT | 330.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| APD250117C00340000 | 2024-05-16 3:31PM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD250117C00350000 | 2024-05-16 2:20PM EDT | 350.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117C00360000 | 2024-04-02 10:41AM EDT | 360.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| APD250117C00370000 | 2024-05-16 2:22PM EDT | 370.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117C00380000 | 2024-05-21 9:42AM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| APD250117C00390000 | 2023-11-03 10:11AM EDT | 390.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 1 | 60 | 41.80% |
| APD250117C00400000 | 2024-01-23 1:30PM EDT | 400.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 2 | 15 | 40.65% |
| APD250117C00410000 | 2023-11-28 4:31PM EDT | 410.00 | 0.81 | 0.25 | 5.90 | 0.00 | - | 8 | 7 | 44.00% |
| APD250117C00420000 | 2024-01-10 3:55PM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 8 | 28.83% |
| APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 30.02% |
| APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 30.40% |
| APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 40.99% |
| APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 36 | 38.73% |
| APD250117C00470000 | 2024-04-09 10:29AM EDT | 470.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 250 | 33.12% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117P00120000 | 2024-02-28 12:00PM EDT | 120.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 52.98% |
| APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 2.00 | 0.00 | - | 1 | 5 | 52.37% |
| APD250117P00130000 | 2024-05-09 9:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| APD250117P00135000 | 2024-03-04 1:01PM EDT | 135.00 | 1.00 | 0.35 | 3.40 | 0.00 | - | 5 | 20 | 52.88% |
| APD250117P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 1.10 | 0.10 | 4.50 | 0.00 | - | 2 | 60 | 52.73% |
| APD250117P00145000 | 2024-05-02 1:08PM EDT | 145.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| APD250117P00150000 | 2024-05-28 9:39AM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APD250117P00155000 | 2024-05-07 11:11AM EDT | 155.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| APD250117P00160000 | 2024-05-28 3:25PM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117P00165000 | 2024-05-03 9:49AM EDT | 165.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APD250117P00170000 | 2024-05-24 10:31AM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 12.50% |
| APD250117P00175000 | 2024-05-22 2:04PM EDT | 175.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 12.50% |
| APD250117P00180000 | 2024-05-20 10:24AM EDT | 180.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| APD250117P00185000 | 2024-05-15 3:34PM EDT | 185.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| APD250117P00190000 | 2024-05-28 11:23AM EDT | 190.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117P00195000 | 2024-05-23 2:02PM EDT | 195.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| APD250117P00200000 | 2024-05-24 10:44AM EDT | 200.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 6.25% |
| APD250117P00210000 | 2024-05-22 1:31PM EDT | 210.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APD250117P00220000 | 2024-05-22 1:31PM EDT | 220.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD250117P00230000 | 2024-05-21 11:05AM EDT | 230.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| APD250117P00240000 | 2024-05-21 11:05AM EDT | 240.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APD250117P00250000 | 2024-05-21 11:05AM EDT | 250.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| APD250117P00260000 | 2024-05-21 11:05AM EDT | 260.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.39% |
| APD250117P00270000 | 2024-05-24 12:39PM EDT | 270.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117P00280000 | 2024-05-10 3:41PM EDT | 280.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| APD250117P00290000 | 2024-05-10 3:41PM EDT | 290.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117P00300000 | 2024-05-07 1:43PM EDT | 300.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APD250117P00310000 | 2024-03-15 3:40PM EDT | 310.00 | 66.60 | 74.00 | 82.00 | 0.00 | - | 4 | 0 | 57.53% |
| APD250117P00320000 | 2024-01-24 10:43AM EDT | 320.00 | 57.97 | 82.10 | 92.00 | 0.00 | - | 15 | 0 | 59.65% |
| APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.70 | 72.40 | 0.00 | - | 5 | 13 | 30.32% |
| 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 | 36.34% |
