Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,02+0,80 (+1,99%)
Alla chiusura: 04:00PM EDT
41,03 +0,01 (+0,02%)
Dopo ore: 04:13PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA230929C000300002023-09-13 3:31PM EDT30.0012.1010.9011.150.00--1100.00%
APA230929C000360002023-09-18 12:32PM EDT36.006.704.855.300.00-11665.63%
APA230929C000370002023-09-25 10:21AM EDT37.003.973.854.30+0.22+5.87%5954.30%
APA230929C000380002023-09-25 11:57AM EDT38.003.053.053.25+0.65+27.08%145953.13%
APA230929C000385002023-09-22 1:51PM EDT38.501.942.622.680.00--149.61%
APA230929C000390002023-09-22 3:47PM EDT39.001.912.172.27+0.31+19.37%25649.90%
APA230929C000395002023-09-25 12:08PM EDT39.501.581.751.80+0.39+32.77%132943.95%
APA230929C000400002023-09-25 2:18PM EDT40.001.221.371.40+0.16+15.09%3312541.60%
APA230929C000405002023-09-25 3:58PM EDT40.501.041.031.06+0.26+33.33%1069440.63%
APA230929C000410002023-09-25 3:56PM EDT41.000.730.740.76+0.21+40.38%10634639.16%
APA230929C000415002023-09-25 3:58PM EDT41.500.520.510.53+0.13+33.33%13032738.67%
APA230929C000420002023-09-25 3:59PM EDT42.000.350.340.36+0.09+34.62%25817438.67%
APA230929C000425002023-09-25 3:07PM EDT42.500.180.220.24+0.01+5.88%16927239.06%
APA230929C000430002023-09-25 3:59PM EDT43.000.140.140.15+0.03+27.27%10733439.06%
APA230929C000435002023-09-25 2:26PM EDT43.500.070.090.10-0.02-22.22%6713540.04%
APA230929C000440002023-09-25 1:59PM EDT44.000.050.060.070.00-5036941.80%
APA230929C000445002023-09-25 1:02PM EDT44.500.040.040.05-0.02-33.33%1213843.36%
APA230929C000450002023-09-25 12:11PM EDT45.000.040.030.04-0.02-33.33%1278646.09%
APA230929C000455002023-09-20 3:24PM EDT45.500.070.020.030.00-41347.66%
APA230929C000460002023-09-22 3:55PM EDT46.000.020.010.02+0.01+100.00%21,17348.44%
APA230929C000465002023-09-25 3:35PM EDT46.500.010.010.02-0.04-80.00%72750.00%
APA230929C000470002023-09-25 3:19PM EDT47.000.010.000.010.00-310850.78%
APA230929C000475002023-09-21 11:10AM EDT47.500.020.000.010.00-11350.00%
APA230929C000480002023-09-22 12:52PM EDT48.000.010.000.010.00-11,13053.13%
APA230929C000490002023-09-22 10:25AM EDT49.000.010.000.010.00-43059.38%
APA230929C000495002023-09-20 10:40AM EDT49.500.020.000.010.00-202062.50%
APA230929C000500002023-09-20 11:56AM EDT50.000.010.000.010.00-17021065.63%
APA230929C000510002023-09-18 11:57AM EDT51.000.030.000.010.00-78471.88%
APA230929C000520002023-08-31 10:43AM EDT52.000.080.000.010.00-2575.00%
APA230929C000530002023-09-13 11:34AM EDT53.000.03-0.010.00--3087.50%
APA230929C000540002023-09-11 11:12AM EDT54.000.02-0.010.00--993.75%
APA230929C000550002023-09-11 11:12AM EDT55.000.020.000.010.00-94990.63%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA230929P000330002023-09-22 12:52PM EDT33.000.01-0.010.00-1478.13%
APA230929P000340002023-09-14 11:48AM EDT34.000.020.000.010.00--362.50%
APA230929P000350002023-09-25 1:13PM EDT35.000.010.000.01-0.01-50.00%7019953.13%
APA230929P000355002023-09-25 1:25PM EDT35.500.010.000.01-0.01-50.00%411550.00%
APA230929P000360002023-09-25 1:14PM EDT36.000.010.010.02-0.03-75.00%1010953.13%
APA230929P000370002023-09-25 3:35PM EDT37.000.020.020.03-0.08-80.00%5127048.44%
APA230929P000375002023-09-25 2:56PM EDT37.500.040.030.04-0.06-60.00%31545.70%
APA230929P000380002023-09-25 1:13PM EDT38.000.060.050.06-0.12-66.67%321443.75%
APA230929P000385002023-09-25 3:58PM EDT38.500.090.080.09-0.15-62.50%482641.80%
APA230929P000390002023-09-25 11:59AM EDT39.000.160.130.14-0.18-52.94%4415540.63%
APA230929P000395002023-09-25 3:17PM EDT39.500.220.200.22-0.30-57.69%83739.65%
APA230929P000400002023-09-25 12:57PM EDT40.000.400.310.33-0.34-45.95%1790438.57%
APA230929P000405002023-09-25 11:37AM EDT40.500.600.470.49-0.33-35.48%1215937.89%
APA230929P000410002023-09-25 2:58PM EDT41.000.800.680.70-0.44-35.48%5626437.11%
APA230929P000415002023-09-25 3:54PM EDT41.501.100.940.98-0.51-31.68%4567237.11%
APA230929P000420002023-09-25 1:03PM EDT42.001.431.261.31-0.55-27.78%6318736.91%
APA230929P000425002023-09-25 2:10PM EDT42.501.901.621.69-0.65-25.49%615436.91%
APA230929P000430002023-09-22 3:20PM EDT43.002.171.972.14-0.47-17.80%219639.84%
APA230929P000435002023-09-22 3:38PM EDT43.503.242.452.600.00-103142.19%
APA230929P000440002023-09-25 3:49PM EDT44.003.152.953.05+0.30+10.53%215641.80%
APA230929P000445002023-09-21 12:41PM EDT44.503.943.403.550.00-1346.68%
APA230929P000450002023-09-25 11:09AM EDT45.004.133.904.10+0.92+28.66%97558.59%
APA230929P000455002023-09-13 1:55PM EDT45.503.644.304.700.00--174.80%
APA230929P000460002023-09-25 10:21AM EDT46.005.154.805.20+1.65+47.14%2780.27%
APA230929P000470002023-08-14 1:27PM EDT47.003.504.755.150.00--660.00%
APA230929P000490002023-09-05 10:20AM EDT49.003.407.908.100.00-6570.31%
APA230929P000520002023-09-05 10:35AM EDT52.006.3010.9011.100.00-5089.84%
APA230929P000550002023-09-13 3:31PM EDT55.0013.0013.8014.100.00--0141.41%