Italia markets close in 1 hour 41 minutes
FTSE MIB
34.377,33 -292,73 (-0,84%) Dow Jones
38.580,03 +9,00 (+0,02%) Nasdaq
16.787,78 -40,89 (-0,24%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
73,12 -1,10 (-1,48%) Bitcoin EUR
64.071,20 -376,70 (-0,58%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:49AM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607C00025000 | 2024-05-16 10:27AM EDT | 25.00 | 5.56 | 3.90 | 5.00 | 0.00 | - | - | 1 | 172.85% |
| APA240607C00027500 | 2024-05-30 9:38AM EDT | 27.50 | 2.19 | 1.50 | 1.83 | 0.00 | - | 220 | 223 | 68.75% |
| APA240607C00028000 | 2024-05-30 3:25PM EDT | 28.00 | 1.78 | 1.11 | 1.43 | 0.00 | - | 5 | 6 | 64.45% |
| APA240607C00028500 | 2024-06-03 12:23PM EDT | 28.50 | 1.25 | 0.68 | 1.06 | 0.00 | - | 1 | 21 | 56.35% |
| APA240607C00029000 | 2024-06-03 3:45PM EDT | 29.00 | 0.62 | 0.54 | 0.60 | 0.00 | - | 12 | 736 | 52.73% |
| APA240607C00029500 | 2024-06-04 9:31AM EDT | 29.50 | 0.30 | 0.31 | 0.37 | -0.15 | -33.33% | 1 | 285 | 52.54% |
| APA240607C00030000 | 2024-06-04 9:34AM EDT | 30.00 | 0.15 | 0.11 | 0.14 | -0.07 | -33.33% | 701 | 2,371 | 42.58% |
| APA240607C00030500 | 2024-06-04 9:31AM EDT | 30.50 | 0.07 | 0.05 | 0.08 | -0.04 | -26.67% | 1 | 740 | 44.53% |
| APA240607C00031000 | 2024-06-04 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 12 | 1,221 | 25.00% |
| APA240607C00031500 | 2024-06-03 3:57PM EDT | 31.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 57 | 1,252 | 50.00% |
| APA240607C00032000 | 2024-06-03 12:53PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 91 | 306 | 50.00% |
| APA240607C00032500 | 2024-06-03 3:25PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 569 | 25.00% |
| APA240607C00033000 | 2024-06-03 10:44AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 369 | 62.50% |
| APA240607C00033500 | 2024-06-03 9:30AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| APA240607C00034000 | 2024-06-03 10:31AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 519 | 585 | 50.00% |
| APA240607C00034500 | 2024-05-28 11:30AM EDT | 34.50 | 0.01 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 216.41% |
| APA240607C00035000 | 2024-05-31 11:02AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| APA240607C00036000 | 2024-06-03 2:06PM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 182.42% |
| APA240607C00037000 | 2024-05-31 3:25PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607P00025000 | 2024-05-28 12:04PM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 30 | 51 | 144.92% |
| APA240607P00026000 | 2024-05-16 1:39PM EDT | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 51.56% |
| APA240607P00027000 | 2024-06-03 1:54PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 204 | 12.50% |
| APA240607P00027500 | 2024-06-03 3:33PM EDT | 27.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 10 | 87 | 37.89% |
| APA240607P00028000 | 2024-06-03 3:39PM EDT | 28.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 7 | 258 | 32.62% |
| APA240607P00028500 | 2024-06-03 3:52PM EDT | 28.50 | 0.14 | 0.14 | 0.18 | 0.00 | - | 120 | 193 | 27.54% |
| APA240607P00029000 | 2024-06-04 9:32AM EDT | 29.00 | 0.32 | 0.36 | 0.41 | -0.02 | -5.88% | 24 | 833 | 27.74% |
| APA240607P00029500 | 2024-06-03 3:29PM EDT | 29.50 | 0.51 | 0.54 | 0.60 | 0.00 | - | 2,487 | 1,131 | 0.00% |
| APA240607P00030000 | 2024-06-04 9:33AM EDT | 30.00 | 0.90 | 0.90 | 1.24 | +0.06 | +7.69% | 15 | 1,206 | 37.70% |
| APA240607P00030500 | 2024-06-03 3:51PM EDT | 30.50 | 1.20 | 1.18 | 1.46 | 0.00 | - | 60 | 171 | 0.00% |
| APA240607P00031000 | 2024-06-03 1:05PM EDT | 31.00 | 1.56 | 1.50 | 2.25 | 0.00 | - | 26 | 1,509 | 58.59% |
| APA240607P00031500 | 2024-05-31 3:47PM EDT | 31.50 | 1.16 | 0.85 | 3.60 | 0.00 | - | 30 | 43 | 159.77% |
| APA240607P00032000 | 2024-05-31 1:26PM EDT | 32.00 | 1.73 | 2.25 | 4.45 | 0.00 | - | 4 | 18 | 91.80% |
| APA240607P00033000 | 2024-05-30 12:58PM EDT | 33.00 | 3.04 | 3.65 | 5.20 | 0.00 | - | 4 | 4 | 120.31% |
| APA240607P00034000 | 2024-05-30 11:39AM EDT | 34.00 | 4.21 | 4.65 | 5.90 | 0.00 | - | 4 | 0 | 112.11% |
| APA240607P00035000 | 2024-05-08 12:15PM EDT | 35.00 | 4.60 | 4.10 | 7.80 | 0.00 | - | 2 | 0 | 302.34% |
| APA240607P00036000 | 2024-05-22 10:14AM EDT | 36.00 | 5.80 | 5.75 | 7.80 | 0.00 | - | 32 | 0 | 219.53% |
| APA240607P00037000 | 2024-06-03 9:48AM EDT | 37.00 | 6.90 | 6.75 | 9.05 | 0.00 | - | 1 | 9 | 264.84% |
| APA240607P00038000 | 2024-04-29 2:19PM EDT | 38.00 | 5.38 | 7.65 | 10.90 | 0.00 | - | - | 0 | 164.84% |
| APA240607P00040000 | 2024-06-03 11:00AM EDT | 40.00 | 10.25 | 9.05 | 12.85 | 0.00 | - | 2 | 0 | 396.09% |
© 2024 Yahoo. Tutti i diritti riservati.