Italia Markets open in 8 hrs 35 mins

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,16-0,56 (-1,66%)
Alla chiusura: 04:00PM EDT
33,15 -0,01 (-0,03%)
Dopo ore: 06:13PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA240419C000175002024-03-05 11:44AM EDT17.5013.0018.2018.400.00-837739.06%
APA240419C000200002024-03-25 1:01PM EDT20.0014.6513.1014.200.00-159339.84%
APA240419C000225002024-03-15 10:16AM EDT22.5010.4510.8511.550.00-146283.98%
APA240419C000230002024-03-27 10:24AM EDT23.0010.359.0011.550.00-11185.94%
APA240419C000250002024-04-11 1:56PM EDT25.009.458.109.150.00-10147213.87%
APA240419C000275002024-04-08 12:12PM EDT27.507.545.555.800.00-1173075.00%
APA240419C000290002024-04-11 2:50PM EDT29.005.523.855.800.00-2222147.07%
APA240419C000300002024-04-15 2:06PM EDT30.003.402.913.55-0.65-16.05%121,35158.59%
APA240419C000310002024-04-01 10:04AM EDT31.003.902.082.390.00-4962.89%
APA240419C000315002024-04-15 11:47AM EDT31.502.391.621.80-0.14-5.53%255444.14%
APA240419C000320002024-04-08 1:40PM EDT32.003.401.181.320.00-35536.72%
APA240419C000325002024-04-15 10:24AM EDT32.501.020.870.94-0.46-31.08%1692,84735.74%
APA240419C000330002024-04-15 3:54PM EDT33.000.590.560.62-0.49-45.37%19490834.77%
APA240419C000335002024-04-15 3:53PM EDT33.500.360.340.38-0.36-50.00%16499434.18%
APA240419C000340002024-04-15 3:54PM EDT34.000.220.200.22-0.26-54.17%2882,60434.38%
APA240419C000345002024-04-15 3:47PM EDT34.500.120.120.13-0.18-60.00%1881,05135.74%
APA240419C000350002024-04-15 3:59PM EDT35.000.090.070.09-0.13-59.09%6694,41839.06%
APA240419C000355002024-04-15 1:46PM EDT35.500.050.040.06-0.12-70.59%1321,24741.41%
APA240419C000360002024-04-15 1:59PM EDT36.000.040.030.04-0.06-60.00%761,71343.75%
APA240419C000365002024-04-15 1:12PM EDT36.500.020.020.03-0.04-66.67%3038246.88%
APA240419C000370002024-04-15 3:39PM EDT37.000.020.010.03-0.07-77.78%1348651.56%
APA240419C000375002024-04-15 3:25PM EDT37.500.010.010.02-0.03-75.00%734,78150.78%
APA240419C000380002024-04-15 9:43AM EDT38.000.010.010.02-0.03-75.00%71,21555.47%
APA240419C000390002024-04-12 3:19PM EDT39.000.020.000.020.00-22729660.94%
APA240419C000400002024-04-12 3:43PM EDT40.000.010.000.010.00-61,02862.50%
APA240419C000410002024-04-10 11:03AM EDT41.000.010.000.200.00--58110.55%
APA240419C000420002024-04-10 10:25AM EDT42.000.010.000.020.00-868684.38%
APA240419C000425002024-04-10 11:41AM EDT42.500.010.000.020.00-153187.50%
APA240419C000450002024-04-10 9:30AM EDT45.000.050.000.020.00-2707104.69%
APA240419C000475002024-03-26 11:34AM EDT47.500.010.000.750.00-1326219.92%
APA240419C000500002024-04-09 11:42AM EDT50.000.050.000.010.00-13,402125.00%
APA240419C000525002024-03-25 10:12AM EDT52.500.010.000.420.00-13454232.03%
APA240419C000550002024-03-28 1:18PM EDT55.000.010.000.030.00-10172170.31%
APA240419C000600002024-03-25 10:40AM EDT60.000.010.000.540.00-1248295.70%
APA240419C000650002024-02-27 10:58AM EDT65.000.010.000.020.00-1377209.38%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA240419P000175002024-01-18 12:08PM EDT17.500.050.000.180.00-44288.28%
APA240419P000200002024-02-23 4:43PM EDT20.000.030.000.010.00-11,056162.50%
APA240419P000225002024-04-02 9:30AM EDT22.500.020.000.020.00-42,010134.38%
APA240419P000230002024-03-22 2:30PM EDT23.000.010.000.030.00-1010134.38%
APA240419P000250002024-04-15 1:51PM EDT25.000.020.000.03+0.01+100.00%2109106.25%
APA240419P000260002024-03-18 1:53PM EDT26.000.040.000.030.00-121293.75%
APA240419P000270002024-04-04 1:36PM EDT27.000.010.000.040.00-103784.38%
APA240419P000275002024-04-12 2:59PM EDT27.500.020.000.120.00-202,23393.75%
APA240419P000280002024-04-02 10:10AM EDT28.000.010.000.030.00-15568.75%
APA240419P000285002024-03-27 2:20PM EDT28.500.050.000.010.00-21321353.13%
APA240419P000290002024-04-09 12:35PM EDT29.000.010.000.020.00-1526153.13%
APA240419P000295002024-04-11 10:27AM EDT29.500.010.010.020.00-13450.00%
APA240419P000300002024-04-15 1:51PM EDT30.000.010.010.03-0.01-50.00%352,73049.22%
APA240419P000305002024-04-12 12:29PM EDT30.500.010.020.040.00-139544.92%
APA240419P000310002024-04-15 1:23PM EDT31.000.040.050.07+0.01+33.33%114743.36%
APA240419P000315002024-04-15 11:22AM EDT31.500.040.100.12-0.04-50.00%22,11141.80%
APA240419P000320002024-04-15 12:37PM EDT32.000.130.190.22+0.01+8.33%419641.99%
APA240419P000325002024-04-15 3:15PM EDT32.500.340.340.37+0.13+61.90%1443,28742.19%
APA240419P000330002024-04-15 3:55PM EDT33.000.510.560.61+0.11+27.50%3312,55044.53%
APA240419P000335002024-04-15 3:15PM EDT33.500.850.860.91+0.25+41.67%37889946.78%
APA240419P000340002024-04-15 3:50PM EDT34.001.251.231.29+0.37+42.05%1992,15051.07%
APA240419P000345002024-04-15 3:55PM EDT34.501.611.651.73+0.39+31.97%6076354.39%
APA240419P000350002024-04-15 3:35PM EDT35.002.132.072.23+0.50+30.67%171,53760.55%
APA240419P000355002024-04-15 2:51PM EDT35.502.632.532.83+0.49+22.90%811,07971.88%
APA240419P000360002024-04-12 12:16PM EDT36.001.942.843.900.00-215096.39%
APA240419P000365002024-04-08 12:40PM EDT36.501.803.204.250.00-307392.29%
APA240419P000370002024-04-12 12:37PM EDT37.002.833.804.450.00-153190.04%
APA240419P000375002024-04-15 3:17PM EDT37.504.704.454.80+0.75+18.99%7065097.27%
APA240419P000380002024-04-11 2:21PM EDT38.003.964.105.350.00-324126.76%
APA240419P000390002024-04-02 11:02AM EDT39.004.005.756.400.00--1110.74%
APA240419P000400002024-04-11 2:17PM EDT40.005.706.707.350.00-393115.43%
APA240419P000420002024-04-08 12:55PM EDT42.006.958.809.400.00--9148.63%
APA240419P000425002024-04-08 11:00AM EDT42.507.409.109.900.00-1010137.50%
APA240419P000450002024-01-24 3:40PM EDT45.0013.7514.2015.750.00-18080426.27%
APA240419P000475002023-10-26 11:15AM EDT47.508.8010.7011.150.00-100.00%
APA240419P000500002024-01-04 4:23PM EDT50.0016.0018.2021.750.00-30487.40%
APA240419P000525002023-10-27 12:19PM EDT52.5012.9015.4015.850.00-3000.00%
APA240419P000550002024-04-05 10:38AM EDT55.0019.9521.6022.450.00-33243.75%