Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,41-0,35 (-1,10%)
In data: 02:15PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA240726C000260002024-06-24 3:44PM EDT26.003.705.405.700.00-50115.23%
APA240726C000265002024-07-16 11:19AM EDT26.505.005.005.150.00-100110.55%
APA240726C000270002024-07-19 1:48PM EDT27.005.004.504.700.00-7200105.27%
APA240726C000280002024-07-19 12:43PM EDT28.003.852.623.700.00-30098.83%
APA240726C000285002024-07-15 1:56PM EDT28.502.772.783.250.00-4064.45%
APA240726C000290002024-07-19 1:48PM EDT29.003.002.432.750.00-7003865.63%
APA240726C000295002024-07-22 10:41AM EDT29.501.821.982.20-0.89-32.84%2056.06%
APA240726C000300002024-07-19 3:35PM EDT30.001.951.581.740.00-309052.64%
APA240726C000305002024-07-19 3:59PM EDT30.501.501.151.210.00-23045.51%
APA240726C000310002024-07-22 12:08PM EDT31.000.900.810.83-0.16-15.09%59041.41%
APA240726C000315002024-07-22 1:42PM EDT31.500.550.520.53-0.19-25.68%13519039.06%
APA240726C000320002024-07-22 1:48PM EDT32.000.310.290.31-0.12-27.91%8662837.50%
APA240726C000325002024-07-22 1:48PM EDT32.500.150.140.15-0.13-46.43%3535635.16%
APA240726C000330002024-07-22 1:20PM EDT33.000.090.060.07-0.08-47.06%26034.57%
APA240726C000335002024-07-22 12:57PM EDT33.500.030.030.04-0.09-75.00%2225636.72%
APA240726C000340002024-07-22 9:59AM EDT34.000.010.010.03-0.03-75.00%211,36840.63%
APA240726C000345002024-07-19 9:30AM EDT34.500.010.010.02-0.08-88.89%2042.97%
APA240726C000350002024-07-22 9:30AM EDT35.000.010.000.02-0.02-66.67%432748.44%
APA240726C000355002024-07-22 1:54PM EDT35.500.010.010.03-0.06-85.71%107253.13%
APA240726C000360002024-07-22 9:30AM EDT36.000.010.000.03-0.01-50.00%1356.25%
APA240726C000380002024-07-19 11:36AM EDT38.000.010.000.030.00-505074.22%
APA240726C000400002024-07-18 10:49AM EDT40.000.040.000.010.00-1081.25%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA240726P000230002024-07-08 1:58PM EDT23.000.030.000.030.00-4043117.19%
APA240726P000240002024-06-27 2:50PM EDT24.000.070.000.010.00-17090.63%
APA240726P000250002024-07-18 10:12AM EDT25.000.020.000.030.00-12489.06%
APA240726P000255002024-07-16 2:02PM EDT25.500.010.000.030.00--5082.81%
APA240726P000260002024-07-18 10:12AM EDT26.000.020.000.030.00-114075.78%
APA240726P000265002024-07-19 1:34PM EDT26.500.010.000.010.00-50059.38%
APA240726P000270002024-07-18 3:07PM EDT27.000.010.000.030.00-9,20010,37662.50%
APA240726P000275002024-07-22 10:56AM EDT27.500.010.000.22-0.03-75.00%913982.62%
APA240726P000280002024-07-19 2:01PM EDT28.000.380.000.750.00-50108.59%
APA240726P000285002024-07-16 3:49PM EDT28.500.040.010.030.00-40048.44%
APA240726P000290002024-07-22 9:52AM EDT29.000.040.010.04+0.01+33.33%918943.75%
APA240726P000295002024-07-22 12:18PM EDT29.500.020.010.03-0.03-60.00%11033.99%
APA240726P000300002024-07-22 12:18PM EDT30.000.060.040.07-0.02-25.00%1210733.20%
APA240726P000305002024-07-22 10:31AM EDT30.500.190.110.14+0.05+35.71%682731.64%
APA240726P000310002024-07-22 1:56PM EDT31.000.250.240.26-0.01-3.85%273029.88%
APA240726P000315002024-07-22 1:29PM EDT31.500.380.450.47-0.02-5.00%82028.81%
APA240726P000320002024-07-22 1:57PM EDT32.000.740.730.76+0.09+13.85%2313526.76%
APA240726P000325002024-07-19 3:20PM EDT32.501.401.041.11+0.43+44.33%808019.14%
APA240726P000330002024-07-22 12:38PM EDT33.001.521.431.55+0.53+53.54%1160.00%
APA240726P000335002024-07-19 3:56PM EDT33.501.901.902.040.00-1001000.00%
APA240726P000340002024-07-22 11:08AM EDT34.002.472.322.62-2.21-47.22%3040.63%
APA240726P000350002024-07-17 9:53AM EDT35.002.852.774.500.00--456.25%
APA240726P000360002024-07-18 1:27PM EDT36.003.492.974.650.00-1171.09%
APA240726P000400002024-07-19 10:55AM EDT40.008.498.408.650.00-11112.50%