Italia markets close in 3 hours 50 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,15+3,12 (+8,20%)
Alla chiusura: 04:00PM EDT
41,00 -0,15 (-0,36%)
Preborsa: 07:33AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA220520C000200002022-05-11 2:00PM EDT20.0018.500.000.000.00-10780.00%
APA220520C000225002022-05-09 9:45AM EDT22.5019.600.000.000.00-170.00%
APA220520C000250002022-05-12 12:58PM EDT25.0013.370.000.000.00-140.00%
APA220520C000275002022-05-13 12:20PM EDT27.5014.100.000.000.00-5110.00%
APA220520C000300002022-05-13 1:50PM EDT30.0011.070.000.000.00-1500.00%
APA220520C000310002022-05-10 2:14PM EDT31.006.850.000.000.00-7100.00%
APA220520C000320002022-05-10 11:58AM EDT32.005.400.000.000.00-340.00%
APA220520C000325002022-05-13 2:01PM EDT32.508.200.000.000.00-1840.00%
APA220520C000330002022-05-12 10:16AM EDT33.004.850.000.000.00-6230.00%
APA220520C000340002022-05-06 11:51AM EDT34.005.900.000.000.00-1750.00%
APA220520C000345002022-05-11 9:58AM EDT34.505.400.000.000.00-25450.00%
APA220520C000350002022-05-13 3:02PM EDT35.006.250.000.000.00-171930.00%
APA220520C000355002022-05-11 2:00PM EDT35.503.650.000.000.00-20110.00%
APA220520C000360002022-05-10 3:52PM EDT36.002.450.000.000.00-1290.00%
APA220520C000365002022-05-11 10:06AM EDT36.502.940.000.000.00-4330.00%
APA220520C000370002022-05-13 2:06PM EDT37.003.800.000.000.00-27840.00%
APA220520C000375002022-05-13 1:38PM EDT37.504.100.000.000.00-503740.00%
APA220520C000380002022-05-13 2:11PM EDT38.003.330.000.000.00-572820.00%
APA220520C000385002022-05-13 3:44PM EDT38.503.030.000.000.00-523330.00%
APA220520C000390002022-05-13 12:34PM EDT39.002.700.000.000.00-261370.00%
APA220520C000395002022-05-13 3:24PM EDT39.502.440.000.000.00-296390.00%
APA220520C000400002022-05-13 3:56PM EDT40.002.160.000.000.00-2583,2880.00%
APA220520C000405002022-05-13 10:52AM EDT40.501.820.000.000.00-268210.00%
APA220520C000410002022-05-13 3:59PM EDT41.001.580.000.000.00-1993180.00%
APA220520C000415002022-05-13 2:00PM EDT41.501.180.000.000.00-531483.13%
APA220520C000420002022-05-13 3:51PM EDT42.001.100.000.000.00-1061,8806.25%
APA220520C000425002022-05-13 3:20PM EDT42.500.880.000.000.00-1611,1986.25%
APA220520C000430002022-05-13 3:39PM EDT43.000.700.000.000.00-31155312.50%
APA220520C000435002022-05-13 1:58PM EDT43.500.520.000.000.00-815012.50%
APA220520C000440002022-05-13 3:35PM EDT44.000.410.000.000.00-4611,89612.50%
APA220520C000445002022-05-13 3:54PM EDT44.500.410.000.000.00-2517512.50%
APA220520C000450002022-05-13 3:59PM EDT45.000.320.000.000.00-2174,02325.00%
APA220520C000455002022-05-13 11:04AM EDT45.500.260.000.000.00-1619325.00%
APA220520C000460002022-05-13 3:50PM EDT46.000.200.000.000.00-7521125.00%
APA220520C000465002022-05-13 3:39PM EDT46.500.140.000.000.00-2235125.00%
APA220520C000470002022-05-13 2:24PM EDT47.000.100.000.000.00-1410625.00%
APA220520C000475002022-05-13 12:14PM EDT47.500.130.000.000.00-71,40325.00%
APA220520C000480002022-05-13 3:09PM EDT48.000.070.000.000.00-56669325.00%
APA220520C000485002022-05-11 3:09PM EDT48.500.080.000.000.00-94725.00%
APA220520C000490002022-05-11 3:09PM EDT49.000.060.000.000.00-1120725.00%
APA220520C000495002022-05-13 1:17PM EDT49.500.050.000.000.00-73450.00%
APA220520C000500002022-05-13 1:18PM EDT50.000.030.000.000.00-224,74050.00%
APA220520C000510002022-05-10 3:51PM EDT51.000.030.000.000.00-52650.00%
APA220520C000520002022-05-10 1:48PM EDT52.000.050.000.000.00-54250.00%
APA220520C000525002022-05-13 10:57AM EDT52.500.040.000.000.00-32050.00%
APA220520C000530002022-05-02 10:44AM EDT53.000.180.000.000.00-6213850.00%
APA220520C000550002022-05-13 2:26PM EDT55.000.010.000.000.00-38050.00%
APA220520C000600002022-05-13 3:05PM EDT60.000.020.000.000.00-1163,58850.00%
APA220520C000650002022-05-02 2:51PM EDT65.000.020.000.000.00-9833350.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA220520P000175002022-05-04 10:51AM EDT17.500.010.000.000.00-80089050.00%
APA220520P000200002022-05-10 11:18AM EDT20.000.030.000.000.00-230350.00%
APA220520P000225002022-05-02 3:06PM EDT22.500.070.000.000.00-18976650.00%
APA220520P000250002022-05-12 12:31PM EDT25.000.050.000.000.00-135850.00%
APA220520P000275002022-05-10 11:26AM EDT27.500.070.000.000.00-21,56250.00%
APA220520P000300002022-05-12 12:31PM EDT30.000.160.000.000.00-145350.00%
APA220520P000310002022-05-10 1:18PM EDT31.000.150.000.000.00-54050.00%
APA220520P000320002022-05-13 10:10AM EDT32.000.060.000.000.00-205150.00%
APA220520P000325002022-05-13 3:49PM EDT32.500.060.000.000.00-351,28950.00%
APA220520P000330002022-05-11 11:26AM EDT33.000.240.000.000.00-185850.00%
APA220520P000340002022-05-13 1:46PM EDT34.000.100.000.000.00-10520050.00%
APA220520P000345002022-05-13 3:51PM EDT34.500.110.000.000.00-28350.00%
APA220520P000350002022-05-13 2:45PM EDT35.000.130.000.000.00-1211,63325.00%
APA220520P000355002022-05-13 2:45PM EDT35.500.170.000.000.00-72525.00%
APA220520P000360002022-05-13 3:47PM EDT36.000.190.000.000.00-6044725.00%
APA220520P000365002022-05-16 12:13AM EDT36.500.250.000.000.00--1525.00%
APA220520P000370002022-05-13 3:22PM EDT37.000.300.000.000.00-1615325.00%
APA220520P000375002022-05-13 3:51PM EDT37.500.360.000.000.00-2362725.00%
APA220520P000380002022-05-13 3:48PM EDT38.000.450.000.000.00-2744212.50%
APA220520P000385002022-05-13 3:57PM EDT38.500.550.000.000.00-112,83612.50%
APA220520P000390002022-05-13 3:41PM EDT39.000.740.000.000.00-11171512.50%
APA220520P000395002022-05-13 12:53PM EDT39.500.720.000.000.00-5149512.50%
APA220520P000400002022-05-13 3:27PM EDT40.001.030.000.000.00-473,9646.25%
APA220520P000405002022-05-13 2:06PM EDT40.501.520.000.000.00-81453.13%
APA220520P000410002022-05-13 3:51PM EDT41.001.480.000.000.00-4231,2471.56%
APA220520P000415002022-05-13 3:45PM EDT41.501.760.000.000.00-623010.00%
APA220520P000420002022-05-13 11:51AM EDT42.001.950.000.000.00-10640.00%
APA220520P000425002022-05-13 1:46PM EDT42.502.410.000.000.00-1229010.00%
APA220520P000430002022-05-13 1:37PM EDT43.002.540.000.000.00-1161680.00%
APA220520P000435002022-05-11 11:23AM EDT43.502.980.000.000.00-11310.00%
APA220520P000440002022-05-13 12:31PM EDT44.002.980.000.000.00-3113680.00%
APA220520P000445002022-05-10 10:44AM EDT44.506.050.000.000.00-4290.00%
APA220520P000450002022-05-13 2:45PM EDT45.004.360.000.000.00-236350.00%
APA220520P000455002022-05-06 12:53PM EDT45.504.600.000.000.00-1100.00%
APA220520P000460002022-05-09 3:49PM EDT46.007.650.000.000.00-671080.00%
APA220520P000465002022-05-13 1:59PM EDT46.505.950.000.000.00-10140.00%
APA220520P000470002022-05-06 1:20PM EDT47.004.550.000.000.00-55570.00%
APA220520P000475002022-05-12 1:45PM EDT47.509.900.000.000.00-51570.00%
APA220520P000480002022-05-05 3:50PM EDT48.007.050.000.000.00-250.00%
APA220520P000485002022-05-09 10:26AM EDT48.508.750.000.000.00-27300.00%
APA220520P000490002022-05-12 12:58PM EDT49.0010.800.000.000.00-17170.00%
APA220520P000495002022-05-06 12:13PM EDT49.507.350.000.000.00-120.00%
APA220520P000500002022-05-09 11:15AM EDT50.0012.400.000.000.00-2560.00%
APA220520P000510002022-05-10 12:12PM EDT51.0012.750.000.000.00-270.00%
APA220520P000520002022-05-16 12:13AM EDT52.0014.30--0.00--110.00%
APA220520P000525002022-05-12 3:47PM EDT52.5014.750.000.000.00-6110.00%
APA220520P000530002022-05-13 10:59AM EDT53.0011.900.000.000.00-590.00%
APA220520P000540002022-05-16 12:13AM EDT54.0016.40--0.00--50.00%
APA220520P000550002022-05-13 12:24PM EDT55.0013.600.000.000.00-7630.00%
APA220520P000600002022-05-04 10:57AM EDT60.0017.320.000.000.00-130.00%