APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230210C00030000 | 2023-02-02 3:28PM EST | 30.00 | 11.80 | 11.90 | 12.20 | +11.80 | - | - | 5 | 106.25% |
| APA230210C00032000 | 2023-02-03 1:04PM EST | 32.00 | 10.45 | 9.90 | 10.15 | +10.45 | - | 1 | 7 | 125.78% |
| APA230210C00033000 | 2023-02-03 10:48AM EST | 33.00 | 10.20 | 8.95 | 9.20 | +10.20 | - | 3 | 0 | 92.97% |
| APA230210C00034000 | 2023-02-01 12:33PM EST | 34.00 | 8.05 | 7.95 | 8.20 | 0.00 | - | 1 | 5 | 82.81% |
| APA230210C00036000 | 2023-02-01 3:31PM EST | 36.00 | 7.65 | 5.95 | 6.40 | +7.65 | - | - | 1 | 83.20% |
| APA230210C00036500 | 2023-02-01 10:51AM EST | 36.50 | 6.75 | 5.45 | 5.70 | +6.75 | - | - | 2 | 58.59% |
| APA230210C00037000 | 2023-02-01 10:58AM EST | 37.00 | 6.10 | 5.00 | 5.20 | +6.10 | - | - | 1 | 59.77% |
| APA230210C00039000 | 2023-02-02 2:07PM EST | 39.00 | 3.76 | 3.15 | 3.30 | +3.76 | - | - | 12 | 52.73% |
| APA230210C00040000 | 2023-02-03 9:34AM EST | 40.00 | 3.29 | 2.35 | 2.45 | +0.94 | +40.00% | 55 | 16 | 51.95% |
| APA230210C00040500 | 2023-02-01 1:18PM EST | 40.50 | 2.24 | 1.98 | 2.11 | +2.24 | - | - | 10 | 52.54% |
| APA230210C00041000 | 2023-02-03 1:38PM EST | 41.00 | 2.07 | 1.66 | 1.72 | +0.17 | +8.95% | 310 | 206 | 51.47% |
| APA230210C00041500 | 2023-02-03 3:47PM EST | 41.50 | 1.43 | 1.34 | 1.40 | +1.43 | - | 42 | 48 | 50.49% |
| APA230210C00042000 | 2023-02-03 3:59PM EST | 42.00 | 1.10 | 1.05 | 1.12 | -0.07 | -5.98% | 56 | 203 | 51.17% |
| APA230210C00042500 | 2023-02-03 3:58PM EST | 42.50 | 0.84 | 0.81 | 0.88 | -0.13 | -13.40% | 115 | 123 | 50.68% |
| APA230210C00043000 | 2023-02-03 3:59PM EST | 43.00 | 0.65 | 0.61 | 0.68 | -0.11 | -14.47% | 259 | 223 | 50.29% |
| APA230210C00043500 | 2023-02-03 3:09PM EST | 43.50 | 0.56 | 0.46 | 0.51 | -0.12 | -17.65% | 232 | 364 | 49.71% |
| APA230210C00044000 | 2023-02-03 3:54PM EST | 44.00 | 0.35 | 0.34 | 0.38 | -0.15 | -30.00% | 100 | 614 | 49.61% |
| APA230210C00044500 | 2023-02-03 3:39PM EST | 44.50 | 0.29 | 0.22 | 0.29 | -0.05 | -14.71% | 54 | 81 | 50.39% |
| APA230210C00045000 | 2023-02-03 3:42PM EST | 45.00 | 0.22 | 0.18 | 0.22 | -0.10 | -31.25% | 189 | 131 | 51.07% |
| APA230210C00045500 | 2023-02-03 12:47PM EST | 45.50 | 0.23 | 0.12 | 0.15 | -0.12 | -34.29% | 60 | 298 | 50.39% |
| APA230210C00046000 | 2023-02-03 3:11PM EST | 46.00 | 0.11 | 0.09 | 0.11 | -0.13 | -54.17% | 156 | 119 | 50.78% |
| APA230210C00046500 | 2023-02-03 12:06PM EST | 46.50 | 0.09 | 0.06 | 0.08 | -0.01 | -10.00% | 2 | 503 | 50.00% |
| APA230210C00047000 | 2023-02-03 1:12PM EST | 47.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 2 | 119 | 50.39% |
| APA230210C00047500 | 2023-02-03 2:54PM EST | 47.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 6 | 36 | 52.34% |
| APA230210C00048000 | 2023-02-03 3:58PM EST | 48.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 244 | 53.13% |
| APA230210C00048500 | 2023-02-03 11:13AM EST | 48.50 | 0.08 | 0.02 | 0.03 | +0.04 | +100.00% | 1 | 28 | 54.69% |
| APA230210C00049000 | 2023-02-03 12:39PM EST | 49.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 132 | 53.91% |
| APA230210C00049500 | 2023-02-01 1:07PM EST | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 57.03% |
| APA230210C00050000 | 2023-02-02 12:58PM EST | 50.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 135 | 60.16% |
| APA230210C00051000 | 2023-01-30 3:32PM EST | 51.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 13 | 70 | 65.63% |
| APA230210C00052000 | 2023-01-27 1:15PM EST | 52.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 2,100 | 71.88% |
| APA230210C00053000 | 2023-01-20 12:45PM EST | 53.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 86.72% |
| APA230210C00054000 | 2023-01-25 10:01AM EST | 54.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 4 | 92.19% |
| APA230210C00060000 | 2022-12-30 10:15AM EST | 60.00 | 0.27 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 139.84% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230210P00030000 | 2023-02-03 9:31AM EST | 30.00 | 0.09 | 0.00 | 0.03 | +0.09 | - | 10 | 0 | 110.94% |
| APA230210P00033000 | 2023-01-23 12:42PM EST | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 281 | 82.81% |
| APA230210P00034000 | 2023-02-03 1:49PM EST | 34.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 20 | 4 | 78.91% |
| APA230210P00035000 | 2023-02-03 2:12PM EST | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 31 | 46 | 69.53% |
| APA230210P00036000 | 2023-02-01 12:51PM EST | 36.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 44 | 56 | 64.84% |
| APA230210P00036500 | 2023-02-03 1:54PM EST | 36.50 | 0.04 | 0.04 | 0.06 | +0.04 | - | 5 | 100 | 62.50% |
| APA230210P00037000 | 2023-02-03 11:17AM EST | 37.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 1 | 77 | 59.77% |
| APA230210P00037500 | 2023-02-02 2:57PM EST | 37.50 | 0.13 | 0.07 | 0.08 | +0.13 | - | - | 1 | 57.42% |
| APA230210P00038000 | 2023-02-03 1:27PM EST | 38.00 | 0.09 | 0.10 | 0.11 | -0.04 | -30.77% | 5 | 58 | 56.25% |
| APA230210P00038500 | 2023-02-03 2:51PM EST | 38.50 | 0.12 | 0.13 | 0.15 | +0.12 | - | 1 | 439 | 54.49% |
| APA230210P00039000 | 2023-02-03 3:53PM EST | 39.00 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 18 | 506 | 53.32% |
| APA230210P00039500 | 2023-02-03 3:50PM EST | 39.50 | 0.26 | 0.24 | 0.27 | +0.26 | - | 11 | 25 | 51.95% |
| APA230210P00040000 | 2023-02-03 3:59PM EST | 40.00 | 0.36 | 0.33 | 0.37 | -0.16 | -30.77% | 87 | 171 | 51.37% |
| APA230210P00040500 | 2023-02-03 3:58PM EST | 40.50 | 0.46 | 0.45 | 0.49 | -0.13 | -22.03% | 143 | 75 | 50.59% |
| APA230210P00041000 | 2023-02-03 3:17PM EST | 41.00 | 0.59 | 0.60 | 0.64 | -0.08 | -11.94% | 186 | 119 | 50.98% |
| APA230210P00041500 | 2023-02-03 3:42PM EST | 41.50 | 0.76 | 0.78 | 0.83 | -0.08 | -9.52% | 199 | 61 | 50.49% |
| APA230210P00042000 | 2023-02-03 3:49PM EST | 42.00 | 1.02 | 1.01 | 1.06 | -0.01 | -0.97% | 395 | 2,481 | 50.29% |
| APA230210P00042500 | 2023-02-03 3:43PM EST | 42.50 | 1.22 | 1.27 | 1.31 | -0.22 | -15.28% | 140 | 140 | 49.22% |
| APA230210P00043000 | 2023-02-03 3:56PM EST | 43.00 | 1.58 | 1.56 | 1.61 | +0.03 | +1.94% | 325 | 95 | 48.83% |
| APA230210P00043500 | 2023-02-03 1:45PM EST | 43.50 | 1.63 | 1.89 | 1.96 | -0.24 | -12.83% | 70 | 2,460 | 49.22% |
| APA230210P00044000 | 2023-02-03 3:20PM EST | 44.00 | 2.13 | 2.26 | 2.34 | +0.34 | +18.99% | 21 | 106 | 49.61% |
| APA230210P00044500 | 2023-02-03 3:55PM EST | 44.50 | 2.71 | 2.66 | 2.81 | -0.10 | -3.56% | 100 | 128 | 54.20% |
| APA230210P00045000 | 2023-02-03 3:54PM EST | 45.00 | 3.13 | 3.05 | 3.20 | +0.08 | +2.62% | 113 | 139 | 52.54% |
| APA230210P00045500 | 2023-02-03 9:53AM EST | 45.50 | 2.95 | 3.50 | 3.65 | +0.16 | +5.73% | 1 | 21 | 53.91% |
| APA230210P00046000 | 2023-02-03 10:11AM EST | 46.00 | 3.10 | 4.00 | 4.20 | +0.75 | +31.91% | 1 | 19 | 54.10% |
| APA230210P00046500 | 2023-01-23 11:03AM EST | 46.50 | 1.96 | 4.45 | 4.70 | 0.00 | - | - | 151 | 56.06% |
| APA230210P00047000 | 2023-01-30 10:01AM EST | 47.00 | 2.58 | 4.95 | 5.10 | 0.00 | - | 13 | 25 | 53.13% |
| APA230210P00047500 | 2023-02-02 3:49PM EST | 47.50 | 5.40 | 5.45 | 5.60 | 0.00 | - | 1 | 7 | 57.03% |
| APA230210P00048000 | 2023-02-02 11:35AM EST | 48.00 | 5.28 | 5.90 | 6.10 | 0.00 | - | 43 | 24 | 55.86% |
| APA230210P00049000 | 2023-01-27 10:05AM EST | 49.00 | 2.84 | 6.90 | 7.10 | 0.00 | - | 37 | 37 | 62.89% |
| APA230210P00049500 | 2023-01-26 9:30AM EST | 49.50 | 5.00 | 7.40 | 7.60 | 0.00 | - | - | 1 | 66.41% |
| APA230210P00050000 | 2023-01-20 11:11AM EST | 50.00 | 5.23 | 7.90 | 8.10 | 0.00 | - | 1 | 5 | 69.53% |
| APA230210P00052000 | 2022-12-30 2:57PM EST | 52.00 | 6.85 | 6.10 | 6.45 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
