Italia markets closed
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.678,62 +276,21 (+0,85%) EUR/USD
1,0595 -0,0052 (-0,49%) Bitcoin EUR
24.895,67 -71,24 (-0,29%) CMC Crypto 200
563,89 +4,38 (+0,78%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230929C00030000 | 2023-09-13 3:31PM EDT | 30.00 | 12.10 | 10.90 | 11.15 | 0.00 | - | - | 1 | 100.00% |
| APA230929C00036000 | 2023-09-18 12:32PM EDT | 36.00 | 6.70 | 4.85 | 5.30 | 0.00 | - | 1 | 16 | 65.63% |
| APA230929C00037000 | 2023-09-25 10:21AM EDT | 37.00 | 3.97 | 3.85 | 4.30 | +0.22 | +5.87% | 5 | 9 | 54.30% |
| APA230929C00038000 | 2023-09-25 11:57AM EDT | 38.00 | 3.05 | 3.05 | 3.25 | +0.65 | +27.08% | 14 | 59 | 53.13% |
| APA230929C00038500 | 2023-09-22 1:51PM EDT | 38.50 | 1.94 | 2.62 | 2.68 | 0.00 | - | - | 1 | 49.61% |
| APA230929C00039000 | 2023-09-22 3:47PM EDT | 39.00 | 1.91 | 2.17 | 2.27 | +0.31 | +19.37% | 2 | 56 | 49.90% |
| APA230929C00039500 | 2023-09-25 12:08PM EDT | 39.50 | 1.58 | 1.75 | 1.80 | +0.39 | +32.77% | 13 | 29 | 43.95% |
| APA230929C00040000 | 2023-09-25 2:18PM EDT | 40.00 | 1.22 | 1.37 | 1.40 | +0.16 | +15.09% | 33 | 125 | 41.60% |
| APA230929C00040500 | 2023-09-25 3:58PM EDT | 40.50 | 1.04 | 1.03 | 1.06 | +0.26 | +33.33% | 106 | 94 | 40.63% |
| APA230929C00041000 | 2023-09-25 3:56PM EDT | 41.00 | 0.73 | 0.74 | 0.76 | +0.21 | +40.38% | 106 | 346 | 39.16% |
| APA230929C00041500 | 2023-09-25 3:58PM EDT | 41.50 | 0.52 | 0.51 | 0.53 | +0.13 | +33.33% | 130 | 327 | 38.67% |
| APA230929C00042000 | 2023-09-25 3:59PM EDT | 42.00 | 0.35 | 0.34 | 0.36 | +0.09 | +34.62% | 258 | 174 | 38.67% |
| APA230929C00042500 | 2023-09-25 3:07PM EDT | 42.50 | 0.18 | 0.22 | 0.24 | +0.01 | +5.88% | 169 | 272 | 39.06% |
| APA230929C00043000 | 2023-09-25 3:59PM EDT | 43.00 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 107 | 334 | 39.06% |
| APA230929C00043500 | 2023-09-25 2:26PM EDT | 43.50 | 0.07 | 0.09 | 0.10 | -0.02 | -22.22% | 67 | 135 | 40.04% |
| APA230929C00044000 | 2023-09-25 1:59PM EDT | 44.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 50 | 369 | 41.80% |
| APA230929C00044500 | 2023-09-25 1:02PM EDT | 44.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 12 | 138 | 43.36% |
| APA230929C00045000 | 2023-09-25 12:11PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 12 | 786 | 46.09% |
| APA230929C00045500 | 2023-09-20 3:24PM EDT | 45.50 | 0.07 | 0.02 | 0.03 | 0.00 | - | 4 | 13 | 47.66% |
| APA230929C00046000 | 2023-09-22 3:55PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,173 | 48.44% |
| APA230929C00046500 | 2023-09-25 3:35PM EDT | 46.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 7 | 27 | 50.00% |
| APA230929C00047000 | 2023-09-25 3:19PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 108 | 50.78% |
| APA230929C00047500 | 2023-09-21 11:10AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 50.00% |
| APA230929C00048000 | 2023-09-22 12:52PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,130 | 53.13% |
| APA230929C00049000 | 2023-09-22 10:25AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 59.38% |
| APA230929C00049500 | 2023-09-20 10:40AM EDT | 49.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 62.50% |
| APA230929C00050000 | 2023-09-20 11:56AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 210 | 65.63% |
| APA230929C00051000 | 2023-09-18 11:57AM EDT | 51.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 84 | 71.88% |
| APA230929C00052000 | 2023-08-31 10:43AM EDT | 52.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 75.00% |
| APA230929C00053000 | 2023-09-13 11:34AM EDT | 53.00 | 0.03 | - | 0.01 | 0.00 | - | - | 30 | 87.50% |
| APA230929C00054000 | 2023-09-11 11:12AM EDT | 54.00 | 0.02 | - | 0.01 | 0.00 | - | - | 9 | 93.75% |
| APA230929C00055000 | 2023-09-11 11:12AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 49 | 90.63% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230929P00033000 | 2023-09-22 12:52PM EDT | 33.00 | 0.01 | - | 0.01 | 0.00 | - | 1 | 4 | 78.13% |
| APA230929P00034000 | 2023-09-14 11:48AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 62.50% |
| APA230929P00035000 | 2023-09-25 1:13PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 199 | 53.13% |
| APA230929P00035500 | 2023-09-25 1:25PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 15 | 50.00% |
| APA230929P00036000 | 2023-09-25 1:14PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 109 | 53.13% |
| APA230929P00037000 | 2023-09-25 3:35PM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 51 | 270 | 48.44% |
| APA230929P00037500 | 2023-09-25 2:56PM EDT | 37.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 31 | 5 | 45.70% |
| APA230929P00038000 | 2023-09-25 1:13PM EDT | 38.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 32 | 14 | 43.75% |
| APA230929P00038500 | 2023-09-25 3:58PM EDT | 38.50 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 48 | 26 | 41.80% |
| APA230929P00039000 | 2023-09-25 11:59AM EDT | 39.00 | 0.16 | 0.13 | 0.14 | -0.18 | -52.94% | 44 | 155 | 40.63% |
| APA230929P00039500 | 2023-09-25 3:17PM EDT | 39.50 | 0.22 | 0.20 | 0.22 | -0.30 | -57.69% | 8 | 37 | 39.65% |
| APA230929P00040000 | 2023-09-25 12:57PM EDT | 40.00 | 0.40 | 0.31 | 0.33 | -0.34 | -45.95% | 17 | 904 | 38.57% |
| APA230929P00040500 | 2023-09-25 11:37AM EDT | 40.50 | 0.60 | 0.47 | 0.49 | -0.33 | -35.48% | 12 | 159 | 37.89% |
| APA230929P00041000 | 2023-09-25 2:58PM EDT | 41.00 | 0.80 | 0.68 | 0.70 | -0.44 | -35.48% | 56 | 264 | 37.11% |
| APA230929P00041500 | 2023-09-25 3:54PM EDT | 41.50 | 1.10 | 0.94 | 0.98 | -0.51 | -31.68% | 45 | 672 | 37.11% |
| APA230929P00042000 | 2023-09-25 1:03PM EDT | 42.00 | 1.43 | 1.26 | 1.31 | -0.55 | -27.78% | 63 | 187 | 36.91% |
| APA230929P00042500 | 2023-09-25 2:10PM EDT | 42.50 | 1.90 | 1.62 | 1.69 | -0.65 | -25.49% | 6 | 154 | 36.91% |
| APA230929P00043000 | 2023-09-22 3:20PM EDT | 43.00 | 2.17 | 1.97 | 2.14 | -0.47 | -17.80% | 2 | 196 | 39.84% |
| APA230929P00043500 | 2023-09-22 3:38PM EDT | 43.50 | 3.24 | 2.45 | 2.60 | 0.00 | - | 10 | 31 | 42.19% |
| APA230929P00044000 | 2023-09-25 3:49PM EDT | 44.00 | 3.15 | 2.95 | 3.05 | +0.30 | +10.53% | 2 | 156 | 41.80% |
| APA230929P00044500 | 2023-09-21 12:41PM EDT | 44.50 | 3.94 | 3.40 | 3.55 | 0.00 | - | 1 | 3 | 46.68% |
| APA230929P00045000 | 2023-09-25 11:09AM EDT | 45.00 | 4.13 | 3.90 | 4.10 | +0.92 | +28.66% | 9 | 75 | 58.59% |
| APA230929P00045500 | 2023-09-13 1:55PM EDT | 45.50 | 3.64 | 4.30 | 4.70 | 0.00 | - | - | 1 | 74.80% |
| APA230929P00046000 | 2023-09-25 10:21AM EDT | 46.00 | 5.15 | 4.80 | 5.20 | +1.65 | +47.14% | 2 | 7 | 80.27% |
| APA230929P00047000 | 2023-08-14 1:27PM EDT | 47.00 | 3.50 | 4.75 | 5.15 | 0.00 | - | - | 66 | 0.00% |
| APA230929P00049000 | 2023-09-05 10:20AM EDT | 49.00 | 3.40 | 7.90 | 8.10 | 0.00 | - | 6 | 5 | 70.31% |
| APA230929P00052000 | 2023-09-05 10:35AM EDT | 52.00 | 6.30 | 10.90 | 11.10 | 0.00 | - | 5 | 0 | 89.84% |
| APA230929P00055000 | 2023-09-13 3:31PM EDT | 55.00 | 13.00 | 13.80 | 14.10 | 0.00 | - | - | 0 | 141.41% |
© 2023 Yahoo. Tutti i diritti riservati.
