Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,04-0,32 (-0,76%)
Alla chiusura: 04:00PM EST
42,10 +0,06 (+0,14%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA230210C000300002023-02-02 3:28PM EST30.0011.8011.9012.20+11.80--5106.25%
APA230210C000320002023-02-03 1:04PM EST32.0010.459.9010.15+10.45-17125.78%
APA230210C000330002023-02-03 10:48AM EST33.0010.208.959.20+10.20-3092.97%
APA230210C000340002023-02-01 12:33PM EST34.008.057.958.200.00-1582.81%
APA230210C000360002023-02-01 3:31PM EST36.007.655.956.40+7.65--183.20%
APA230210C000365002023-02-01 10:51AM EST36.506.755.455.70+6.75--258.59%
APA230210C000370002023-02-01 10:58AM EST37.006.105.005.20+6.10--159.77%
APA230210C000390002023-02-02 2:07PM EST39.003.763.153.30+3.76--1252.73%
APA230210C000400002023-02-03 9:34AM EST40.003.292.352.45+0.94+40.00%551651.95%
APA230210C000405002023-02-01 1:18PM EST40.502.241.982.11+2.24--1052.54%
APA230210C000410002023-02-03 1:38PM EST41.002.071.661.72+0.17+8.95%31020651.47%
APA230210C000415002023-02-03 3:47PM EST41.501.431.341.40+1.43-424850.49%
APA230210C000420002023-02-03 3:59PM EST42.001.101.051.12-0.07-5.98%5620351.17%
APA230210C000425002023-02-03 3:58PM EST42.500.840.810.88-0.13-13.40%11512350.68%
APA230210C000430002023-02-03 3:59PM EST43.000.650.610.68-0.11-14.47%25922350.29%
APA230210C000435002023-02-03 3:09PM EST43.500.560.460.51-0.12-17.65%23236449.71%
APA230210C000440002023-02-03 3:54PM EST44.000.350.340.38-0.15-30.00%10061449.61%
APA230210C000445002023-02-03 3:39PM EST44.500.290.220.29-0.05-14.71%548150.39%
APA230210C000450002023-02-03 3:42PM EST45.000.220.180.22-0.10-31.25%18913151.07%
APA230210C000455002023-02-03 12:47PM EST45.500.230.120.15-0.12-34.29%6029850.39%
APA230210C000460002023-02-03 3:11PM EST46.000.110.090.11-0.13-54.17%15611950.78%
APA230210C000465002023-02-03 12:06PM EST46.500.090.060.08-0.01-10.00%250350.00%
APA230210C000470002023-02-03 1:12PM EST47.000.050.040.06-0.03-37.50%211950.39%
APA230210C000475002023-02-03 2:54PM EST47.500.050.030.05-0.02-28.57%63652.34%
APA230210C000480002023-02-03 3:58PM EST48.000.030.020.04-0.02-40.00%524453.13%
APA230210C000485002023-02-03 11:13AM EST48.500.080.020.03+0.04+100.00%12854.69%
APA230210C000490002023-02-03 12:39PM EST49.000.020.000.03-0.02-50.00%113253.91%
APA230210C000495002023-02-01 1:07PM EST49.500.020.000.030.00-4557.03%
APA230210C000500002023-02-02 12:58PM EST50.000.070.000.030.00-113560.16%
APA230210C000510002023-01-30 3:32PM EST51.000.070.000.030.00-137065.63%
APA230210C000520002023-01-27 1:15PM EST52.000.120.000.030.00-22,10071.88%
APA230210C000530002023-01-20 12:45PM EST53.000.130.000.070.00-2386.72%
APA230210C000540002023-01-25 10:01AM EST54.000.040.000.070.00-2492.19%
APA230210C000600002022-12-30 10:15AM EST60.000.270.000.160.00-11139.84%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA230210P000300002023-02-03 9:31AM EST30.000.090.000.03+0.09-100110.94%
APA230210P000330002023-01-23 12:42PM EST33.000.050.000.030.00-228182.81%
APA230210P000340002023-02-03 1:49PM EST34.000.020.000.05-0.02-50.00%20478.91%
APA230210P000350002023-02-03 2:12PM EST35.000.030.020.030.00-314669.53%
APA230210P000360002023-02-01 12:51PM EST36.000.080.030.050.00-445664.84%
APA230210P000365002023-02-03 1:54PM EST36.500.040.040.06+0.04-510062.50%
APA230210P000370002023-02-03 11:17AM EST37.000.050.050.07-0.05-50.00%17759.77%
APA230210P000375002023-02-02 2:57PM EST37.500.130.070.08+0.13--157.42%
APA230210P000380002023-02-03 1:27PM EST38.000.090.100.11-0.04-30.77%55856.25%
APA230210P000385002023-02-03 2:51PM EST38.500.120.130.15+0.12-143954.49%
APA230210P000390002023-02-03 3:53PM EST39.000.190.180.20-0.09-32.14%1850653.32%
APA230210P000395002023-02-03 3:50PM EST39.500.260.240.27+0.26-112551.95%
APA230210P000400002023-02-03 3:59PM EST40.000.360.330.37-0.16-30.77%8717151.37%
APA230210P000405002023-02-03 3:58PM EST40.500.460.450.49-0.13-22.03%1437550.59%
APA230210P000410002023-02-03 3:17PM EST41.000.590.600.64-0.08-11.94%18611950.98%
APA230210P000415002023-02-03 3:42PM EST41.500.760.780.83-0.08-9.52%1996150.49%
APA230210P000420002023-02-03 3:49PM EST42.001.021.011.06-0.01-0.97%3952,48150.29%
APA230210P000425002023-02-03 3:43PM EST42.501.221.271.31-0.22-15.28%14014049.22%
APA230210P000430002023-02-03 3:56PM EST43.001.581.561.61+0.03+1.94%3259548.83%
APA230210P000435002023-02-03 1:45PM EST43.501.631.891.96-0.24-12.83%702,46049.22%
APA230210P000440002023-02-03 3:20PM EST44.002.132.262.34+0.34+18.99%2110649.61%
APA230210P000445002023-02-03 3:55PM EST44.502.712.662.81-0.10-3.56%10012854.20%
APA230210P000450002023-02-03 3:54PM EST45.003.133.053.20+0.08+2.62%11313952.54%
APA230210P000455002023-02-03 9:53AM EST45.502.953.503.65+0.16+5.73%12153.91%
APA230210P000460002023-02-03 10:11AM EST46.003.104.004.20+0.75+31.91%11954.10%
APA230210P000465002023-01-23 11:03AM EST46.501.964.454.700.00--15156.06%
APA230210P000470002023-01-30 10:01AM EST47.002.584.955.100.00-132553.13%
APA230210P000475002023-02-02 3:49PM EST47.505.405.455.600.00-1757.03%
APA230210P000480002023-02-02 11:35AM EST48.005.285.906.100.00-432455.86%
APA230210P000490002023-01-27 10:05AM EST49.002.846.907.100.00-373762.89%
APA230210P000495002023-01-26 9:30AM EST49.505.007.407.600.00--166.41%
APA230210P000500002023-01-20 11:11AM EST50.005.237.908.100.00-1569.53%
APA230210P000520002022-12-30 2:57PM EST52.006.856.106.450.00-440.00%