APA - APA Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230609C00023000 | 2023-05-31 3:55PM EDT | 23.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA230609C00025000 | 2023-06-02 10:15AM EDT | 25.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA230609C00026500 | 2023-06-07 9:48AM EDT | 26.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA230609C00028000 | 2023-05-09 9:31AM EDT | 28.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA230609C00030000 | 2023-06-06 11:01AM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APA230609C00030500 | 2023-06-06 12:54PM EDT | 30.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA230609C00031000 | 2023-06-07 11:52AM EDT | 31.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| APA230609C00031500 | 2023-06-05 9:37AM EDT | 31.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA230609C00032000 | 2023-06-07 3:10PM EDT | 32.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| APA230609C00032500 | 2023-06-07 1:19PM EDT | 32.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| APA230609C00033000 | 2023-06-07 2:51PM EDT | 33.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| APA230609C00033500 | 2023-06-07 1:35PM EDT | 33.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| APA230609C00034000 | 2023-06-07 3:59PM EDT | 34.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| APA230609C00034500 | 2023-06-07 3:59PM EDT | 34.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 1.56% |
| APA230609C00035000 | 2023-06-07 3:49PM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| APA230609C00035500 | 2023-06-07 3:47PM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| APA230609C00036000 | 2023-06-07 3:08PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| APA230609C00036500 | 2023-06-07 3:00PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| APA230609C00037000 | 2023-06-07 11:56AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| APA230609C00037500 | 2023-06-05 9:30AM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APA230609C00038000 | 2023-06-07 9:34AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA230609C00038500 | 2023-06-05 10:57AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APA230609C00039000 | 2023-06-07 11:11AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| APA230609C00040000 | 2023-06-06 11:54AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA230609C00041000 | 2023-06-01 11:45AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| APA230609C00042000 | 2023-05-15 1:17PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA230609C00045000 | 2023-05-23 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APA230609C00050000 | 2023-05-22 9:30AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230609P00024000 | 2023-05-15 2:56PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APA230609P00026000 | 2023-05-12 2:19PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APA230609P00027000 | 2023-05-17 1:45PM EDT | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| APA230609P00027500 | 2023-06-02 12:20PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APA230609P00028000 | 2023-06-01 12:51PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA230609P00028500 | 2023-06-02 2:52PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| APA230609P00029000 | 2023-06-07 1:50PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| APA230609P00029500 | 2023-06-02 11:23AM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA230609P00030000 | 2023-06-06 1:55PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| APA230609P00030500 | 2023-06-07 11:01AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APA230609P00031000 | 2023-06-07 12:50PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| APA230609P00031500 | 2023-06-07 3:59PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| APA230609P00032000 | 2023-06-07 3:58PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| APA230609P00032500 | 2023-06-07 2:38PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| APA230609P00033000 | 2023-06-07 3:40PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| APA230609P00033500 | 2023-06-07 12:57PM EDT | 33.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| APA230609P00034000 | 2023-06-07 3:47PM EDT | 34.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| APA230609P00034500 | 2023-06-07 3:13PM EDT | 34.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| APA230609P00035000 | 2023-06-07 1:29PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| APA230609P00035500 | 2023-06-07 10:17AM EDT | 35.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APA230609P00036000 | 2023-06-07 10:17AM EDT | 36.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA230609P00036500 | 2023-05-31 12:56PM EDT | 36.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA230609P00037000 | 2023-06-07 9:54AM EDT | 37.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APA230609P00038000 | 2023-05-31 12:22PM EDT | 38.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA230609P00038500 | 2023-05-26 2:23PM EDT | 38.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA230609P00039000 | 2023-05-31 12:16PM EDT | 39.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA230609P00039500 | 2023-05-31 3:50PM EDT | 39.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA230609P00040000 | 2023-05-31 9:32AM EDT | 40.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APA230609P00041000 | 2023-05-31 3:50PM EDT | 41.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA230609P00042000 | 2023-06-02 2:29PM EDT | 42.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA230609P00045000 | 2023-05-03 10:33AM EDT | 45.00 | 10.54 | 11.60 | 11.75 | 0.00 | - | 1 | 0 | 390.43% |
| APA230609P00046000 | 2023-05-31 3:50PM EDT | 46.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA230609P00050000 | 2023-06-01 2:42PM EDT | 50.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.