APA - APA Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA230609C000230002023-05-31 3:55PM EDT23.008.750.000.000.00--00.00%
APA230609C000250002023-06-02 10:15AM EDT25.008.250.000.000.00-100.00%
APA230609C000265002023-06-07 9:48AM EDT26.507.550.000.000.00-100.00%
APA230609C000280002023-05-09 9:31AM EDT28.005.050.000.000.00--00.00%
APA230609C000300002023-06-06 11:01AM EDT30.003.300.000.000.00-1000.00%
APA230609C000305002023-06-06 12:54PM EDT30.502.580.000.000.00-200.00%
APA230609C000310002023-06-07 11:52AM EDT31.003.750.000.000.00-57000.00%
APA230609C000315002023-06-05 9:37AM EDT31.502.810.000.000.00-100.00%
APA230609C000320002023-06-07 3:10PM EDT32.002.330.000.000.00-3600.00%
APA230609C000325002023-06-07 1:19PM EDT32.502.310.000.000.00-3900.00%
APA230609C000330002023-06-07 2:51PM EDT33.001.510.000.000.00-5400.00%
APA230609C000335002023-06-07 1:35PM EDT33.501.200.000.000.00-14400.00%
APA230609C000340002023-06-07 3:59PM EDT34.000.690.000.000.00-33900.00%
APA230609C000345002023-06-07 3:59PM EDT34.500.420.000.000.00-18801.56%
APA230609C000350002023-06-07 3:49PM EDT35.000.240.000.000.00-30206.25%
APA230609C000355002023-06-07 3:47PM EDT35.500.120.000.000.00-70012.50%
APA230609C000360002023-06-07 3:08PM EDT36.000.090.000.000.00-126012.50%
APA230609C000365002023-06-07 3:00PM EDT36.500.040.000.000.00-35025.00%
APA230609C000370002023-06-07 11:56AM EDT37.000.050.000.000.00-11025.00%
APA230609C000375002023-06-05 9:30AM EDT37.500.090.000.000.00-3025.00%
APA230609C000380002023-06-07 9:34AM EDT38.000.030.000.000.00-1025.00%
APA230609C000385002023-06-05 10:57AM EDT38.500.010.000.000.00-10050.00%
APA230609C000390002023-06-07 11:11AM EDT39.000.010.000.000.00-14050.00%
APA230609C000400002023-06-06 11:54AM EDT40.000.010.000.000.00-1050.00%
APA230609C000410002023-06-01 11:45AM EDT41.000.020.000.000.00-9050.00%
APA230609C000420002023-05-15 1:17PM EDT42.000.060.000.000.00-1050.00%
APA230609C000450002023-05-23 9:30AM EDT45.000.020.000.000.00-4050.00%
APA230609C000500002023-05-22 9:30AM EDT50.000.500.000.000.00-1050.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA230609P000240002023-05-15 2:56PM EDT24.000.050.000.000.00--050.00%
APA230609P000260002023-05-12 2:19PM EDT26.000.150.000.000.00--050.00%
APA230609P000270002023-05-17 1:45PM EDT27.000.140.000.000.00-14050.00%
APA230609P000275002023-06-02 12:20PM EDT27.500.020.000.000.00-4050.00%
APA230609P000280002023-06-01 12:51PM EDT28.000.050.000.000.00-1050.00%
APA230609P000285002023-06-02 2:52PM EDT28.500.010.000.000.00-15050.00%
APA230609P000290002023-06-07 1:50PM EDT29.000.010.000.000.00-12050.00%
APA230609P000295002023-06-02 11:23AM EDT29.500.060.000.000.00-1050.00%
APA230609P000300002023-06-06 1:55PM EDT30.000.040.000.000.00-33050.00%
APA230609P000305002023-06-07 11:01AM EDT30.500.010.000.000.00-2050.00%
APA230609P000310002023-06-07 12:50PM EDT31.000.020.000.000.00-53050.00%
APA230609P000315002023-06-07 3:59PM EDT31.500.030.000.000.00-98025.00%
APA230609P000320002023-06-07 3:58PM EDT32.000.030.000.000.00-77025.00%
APA230609P000325002023-06-07 2:38PM EDT32.500.030.000.000.00-35025.00%
APA230609P000330002023-06-07 3:40PM EDT33.000.070.000.000.00-61012.50%
APA230609P000335002023-06-07 12:57PM EDT33.500.120.000.000.00-55012.50%
APA230609P000340002023-06-07 3:47PM EDT34.000.290.000.000.00-39306.25%
APA230609P000345002023-06-07 3:13PM EDT34.500.520.000.000.00-8500.00%
APA230609P000350002023-06-07 1:29PM EDT35.000.650.000.000.00-3100.00%
APA230609P000355002023-06-07 10:17AM EDT35.501.200.000.000.00-1000.00%
APA230609P000360002023-06-07 10:17AM EDT36.001.620.000.000.00-100.00%
APA230609P000365002023-05-31 12:56PM EDT36.505.280.000.000.00-200.00%
APA230609P000370002023-06-07 9:54AM EDT37.002.830.000.000.00-600.00%
APA230609P000380002023-05-31 12:22PM EDT38.006.610.000.000.00-200.00%
APA230609P000385002023-05-26 2:23PM EDT38.505.230.000.000.00-200.00%
APA230609P000390002023-05-31 12:16PM EDT39.007.720.000.000.00-200.00%
APA230609P000395002023-05-31 3:50PM EDT39.507.850.000.000.00--00.00%
APA230609P000400002023-05-31 9:32AM EDT40.008.550.000.000.00-1000.00%
APA230609P000410002023-05-31 3:50PM EDT41.009.300.000.000.00--00.00%
APA230609P000420002023-06-02 2:29PM EDT42.008.350.000.000.00-100.00%
APA230609P000450002023-05-03 10:33AM EDT45.0010.5411.6011.750.00-10390.43%
APA230609P000460002023-05-31 3:50PM EDT46.0014.300.000.000.00-100.00%
APA230609P000500002023-06-01 2:42PM EDT50.0017.700.000.000.00--00.00%