Italia markets close in 8 hours 6 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,52+1,36 (+3,47%)
Alla chiusura: 04:00PM EDT
40,88 +0,36 (+0,89%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA221007C000225002022-10-04 9:40AM EDT22.5015.50--0.00---0.00%
APA221007C000230002022-10-05 9:39AM EDT23.0016.400.000.000.00-600.00%
APA221007C000260002022-10-03 9:38AM EDT26.0010.70--0.00---0.00%
APA221007C000265002022-09-27 2:35PM EDT26.506.180.000.000.00--00.00%
APA221007C000280002022-09-28 3:06PM EDT28.006.400.000.000.00-2000.00%
APA221007C000290002022-09-23 3:04PM EDT29.004.050.000.000.00-1900.00%
APA221007C000295002022-09-27 1:01PM EDT29.503.450.000.000.00--00.00%
APA221007C000300002022-10-04 9:34AM EDT30.008.200.000.000.00-100.00%
APA221007C000305002022-09-27 2:13PM EDT30.502.860.000.000.00--00.00%
APA221007C000310002022-10-03 3:56PM EDT31.006.250.000.000.00-100.00%
APA221007C000315002022-10-05 2:38PM EDT31.508.900.000.000.00-800.00%
APA221007C000320002022-10-05 3:55PM EDT32.008.600.000.000.00-2600.00%
APA221007C000325002022-10-03 3:48PM EDT32.504.870.000.000.00-800.00%
APA221007C000330002022-10-05 1:48PM EDT33.007.500.000.000.00-16800.00%
APA221007C000335002022-10-03 9:50AM EDT33.503.430.000.000.00-5000.00%
APA221007C000340002022-10-05 3:46PM EDT34.006.880.000.000.00-300.00%
APA221007C000345002022-10-05 12:39PM EDT34.505.400.000.000.00-100.00%
APA221007C000350002022-10-05 9:41AM EDT35.004.400.000.000.00-500.00%
APA221007C000355002022-10-05 10:02AM EDT35.504.150.000.000.00-100.00%
APA221007C000360002022-10-05 3:34PM EDT36.004.850.000.000.00-5000.00%
APA221007C000365002022-10-05 3:04PM EDT36.504.400.000.000.00-900.00%
APA221007C000370002022-10-05 3:58PM EDT37.003.620.000.000.00-3100.00%
APA221007C000375002022-10-05 1:02PM EDT37.502.960.000.000.00-6200.00%
APA221007C000380002022-10-05 3:53PM EDT38.002.850.000.000.00-6300.00%
APA221007C000385002022-10-05 3:55PM EDT38.502.320.000.000.00-4200.00%
APA221007C000390002022-10-05 3:50PM EDT39.002.050.000.000.00-21200.00%
APA221007C000395002022-10-05 3:58PM EDT39.501.490.000.000.00-21000.00%
APA221007C000400002022-10-05 3:55PM EDT40.001.230.000.000.00-2,55800.00%
APA221007C000405002022-10-05 3:55PM EDT40.500.940.000.000.00-28400.00%
APA221007C000410002022-10-05 3:56PM EDT41.000.670.000.000.00-1,59506.25%
APA221007C000415002022-10-05 3:57PM EDT41.500.440.000.000.00-352012.50%
APA221007C000420002022-10-05 3:55PM EDT42.000.370.000.000.00-249012.50%
APA221007C000425002022-10-05 3:33PM EDT42.500.280.000.000.00-123012.50%
APA221007C000430002022-10-05 3:32PM EDT43.000.180.000.000.00-28025.00%
APA221007C000435002022-10-05 2:42PM EDT43.500.090.000.000.00-5025.00%
APA221007C000440002022-10-05 2:02PM EDT44.000.070.000.000.00-30025.00%
APA221007C000445002022-10-05 3:45PM EDT44.500.050.000.000.00-111025.00%
APA221007C000450002022-10-05 9:46AM EDT45.000.020.000.000.00-51025.00%
APA221007C000455002022-10-05 2:13PM EDT45.500.030.000.000.00-14050.00%
APA221007C000460002022-10-05 3:44PM EDT46.000.030.000.000.00-25050.00%
APA221007C000470002022-10-05 2:22PM EDT47.000.020.000.000.00-61050.00%
APA221007C000480002022-10-05 3:03PM EDT48.000.010.000.000.00-3050.00%
APA221007C000490002022-09-29 12:08PM EDT49.000.020.000.000.00-1050.00%
APA221007C000500002022-09-27 9:50AM EDT50.000.020.000.000.00-3050.00%
APA221007C000510002022-10-05 12:34PM EDT51.000.010.000.000.00-1050.00%
APA221007C000550002022-09-29 1:22PM EDT55.000.020.000.000.00-1050.00%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA221007P000240002022-09-27 3:25PM EDT24.000.040.000.000.00--050.00%
APA221007P000245002022-09-28 2:47PM EDT24.500.030.000.000.00--050.00%
APA221007P000250002022-09-28 2:47PM EDT25.000.040.000.000.00-2,800050.00%
APA221007P000260002022-09-29 11:31AM EDT26.000.030.000.000.00--050.00%
APA221007P000270002022-09-29 10:26AM EDT27.000.080.000.000.00-894050.00%
APA221007P000275002022-09-30 10:28AM EDT27.500.050.000.000.00-20050.00%
APA221007P000280002022-10-03 1:02PM EDT28.000.020.000.000.00-2050.00%
APA221007P000285002022-09-30 9:47AM EDT28.500.090.000.000.00-1050.00%
APA221007P000290002022-09-30 9:55AM EDT29.000.100.000.000.00-3050.00%
APA221007P000295002022-09-30 3:52PM EDT29.500.100.000.000.00-20050.00%
APA221007P000300002022-10-04 2:56PM EDT30.000.020.000.000.00-13050.00%
APA221007P000305002022-10-03 12:54PM EDT30.500.040.000.000.00-1050.00%
APA221007P000310002022-10-05 2:49PM EDT31.000.020.000.000.00-25050.00%
APA221007P000315002022-10-04 9:33AM EDT31.500.020.000.000.00-2050.00%
APA221007P000320002022-10-05 3:07PM EDT32.000.020.000.000.00-25050.00%
APA221007P000325002022-10-05 10:19AM EDT32.500.020.000.000.00-70050.00%
APA221007P000330002022-10-05 3:43PM EDT33.000.020.000.000.00-527050.00%
APA221007P000335002022-10-05 12:54PM EDT33.500.020.000.000.00-1,628050.00%
APA221007P000340002022-10-05 3:52PM EDT34.000.030.000.000.00-1,342050.00%
APA221007P000345002022-10-05 3:45PM EDT34.500.040.000.000.00-20050.00%
APA221007P000350002022-10-05 3:25PM EDT35.000.040.000.000.00-35050.00%
APA221007P000355002022-10-05 2:42PM EDT35.500.050.000.000.00-44050.00%
APA221007P000360002022-10-05 3:36PM EDT36.000.050.000.000.00-108050.00%
APA221007P000365002022-10-05 2:46PM EDT36.500.070.000.000.00-11025.00%
APA221007P000370002022-10-05 3:34PM EDT37.000.080.000.000.00-101025.00%
APA221007P000375002022-10-05 3:23PM EDT37.500.10--0.00---0.00%
APA221007P000380002022-10-05 3:34PM EDT38.000.140.000.000.00-213025.00%
APA221007P000385002022-10-05 3:26PM EDT38.500.190.000.000.00-233025.00%
APA221007P000390002022-10-05 3:59PM EDT39.000.310.000.000.00-193012.50%
APA221007P000395002022-10-05 3:58PM EDT39.500.460.000.000.00-100012.50%
APA221007P000400002022-10-05 3:59PM EDT40.000.650.000.000.00-17106.25%
APA221007P000405002022-10-05 3:55PM EDT40.500.77--0.00---0.00%
APA221007P000410002022-10-05 3:42PM EDT41.000.950.000.000.00-300.00%
APA221007P000415002022-10-05 1:47PM EDT41.501.470.000.000.00-2100.00%
APA221007P000420002022-10-05 11:27AM EDT42.002.560.000.000.00-900.00%
APA221007P000435002022-09-28 10:20AM EDT43.5010.000.000.000.00--00.00%
APA221007P000440002022-10-05 12:32PM EDT44.004.150.000.000.00-800.00%
APA221007P000445002022-10-05 2:47PM EDT44.504.00--0.00---0.00%
APA221007P000450002022-10-05 3:10PM EDT45.004.200.000.000.00-6000.00%
APA221007P000455002022-10-05 1:18PM EDT45.505.10--0.00---0.00%
APA221007P000460002022-10-05 11:13AM EDT46.006.15--0.00---0.00%
APA221007P000500002022-09-01 2:24PM EDT50.0012.5115.7515.900.00--0792.58%
APA221007P000550002022-09-27 2:49PM EDT55.0022.100.000.000.00--00.00%