APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA221007C00022500 | 2022-10-04 9:40AM EDT | 22.50 | 15.50 | - | - | 0.00 | - | - | - | 0.00% |
| APA221007C00023000 | 2022-10-05 9:39AM EDT | 23.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APA221007C00026000 | 2022-10-03 9:38AM EDT | 26.00 | 10.70 | - | - | 0.00 | - | - | - | 0.00% |
| APA221007C00026500 | 2022-09-27 2:35PM EDT | 26.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA221007C00028000 | 2022-09-28 3:06PM EDT | 28.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APA221007C00029000 | 2022-09-23 3:04PM EDT | 29.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| APA221007C00029500 | 2022-09-27 1:01PM EDT | 29.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA221007C00030000 | 2022-10-04 9:34AM EDT | 30.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA221007C00030500 | 2022-09-27 2:13PM EDT | 30.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA221007C00031000 | 2022-10-03 3:56PM EDT | 31.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA221007C00031500 | 2022-10-05 2:38PM EDT | 31.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APA221007C00032000 | 2022-10-05 3:55PM EDT | 32.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| APA221007C00032500 | 2022-10-03 3:48PM EDT | 32.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APA221007C00033000 | 2022-10-05 1:48PM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| APA221007C00033500 | 2022-10-03 9:50AM EDT | 33.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| APA221007C00034000 | 2022-10-05 3:46PM EDT | 34.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA221007C00034500 | 2022-10-05 12:39PM EDT | 34.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA221007C00035000 | 2022-10-05 9:41AM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APA221007C00035500 | 2022-10-05 10:02AM EDT | 35.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA221007C00036000 | 2022-10-05 3:34PM EDT | 36.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| APA221007C00036500 | 2022-10-05 3:04PM EDT | 36.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APA221007C00037000 | 2022-10-05 3:58PM EDT | 37.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| APA221007C00037500 | 2022-10-05 1:02PM EDT | 37.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| APA221007C00038000 | 2022-10-05 3:53PM EDT | 38.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| APA221007C00038500 | 2022-10-05 3:55PM EDT | 38.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| APA221007C00039000 | 2022-10-05 3:50PM EDT | 39.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| APA221007C00039500 | 2022-10-05 3:58PM EDT | 39.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| APA221007C00040000 | 2022-10-05 3:55PM EDT | 40.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2,558 | 0 | 0.00% |
| APA221007C00040500 | 2022-10-05 3:55PM EDT | 40.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| APA221007C00041000 | 2022-10-05 3:56PM EDT | 41.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 6.25% |
| APA221007C00041500 | 2022-10-05 3:57PM EDT | 41.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 12.50% |
| APA221007C00042000 | 2022-10-05 3:55PM EDT | 42.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| APA221007C00042500 | 2022-10-05 3:33PM EDT | 42.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| APA221007C00043000 | 2022-10-05 3:32PM EDT | 43.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| APA221007C00043500 | 2022-10-05 2:42PM EDT | 43.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APA221007C00044000 | 2022-10-05 2:02PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| APA221007C00044500 | 2022-10-05 3:45PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| APA221007C00045000 | 2022-10-05 9:46AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| APA221007C00045500 | 2022-10-05 2:13PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| APA221007C00046000 | 2022-10-05 3:44PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| APA221007C00047000 | 2022-10-05 2:22PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| APA221007C00048000 | 2022-10-05 3:03PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APA221007C00049000 | 2022-09-29 12:08PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA221007C00050000 | 2022-09-27 9:50AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APA221007C00051000 | 2022-10-05 12:34PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA221007C00055000 | 2022-09-29 1:22PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA221007P00024000 | 2022-09-27 3:25PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APA221007P00024500 | 2022-09-28 2:47PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APA221007P00025000 | 2022-09-28 2:47PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,800 | 0 | 50.00% |
| APA221007P00026000 | 2022-09-29 11:31AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APA221007P00027000 | 2022-09-29 10:26AM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 50.00% |
| APA221007P00027500 | 2022-09-30 10:28AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| APA221007P00028000 | 2022-10-03 1:02PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APA221007P00028500 | 2022-09-30 9:47AM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA221007P00029000 | 2022-09-30 9:55AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APA221007P00029500 | 2022-09-30 3:52PM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| APA221007P00030000 | 2022-10-04 2:56PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| APA221007P00030500 | 2022-10-03 12:54PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA221007P00031000 | 2022-10-05 2:49PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| APA221007P00031500 | 2022-10-04 9:33AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APA221007P00032000 | 2022-10-05 3:07PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| APA221007P00032500 | 2022-10-05 10:19AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| APA221007P00033000 | 2022-10-05 3:43PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 50.00% |
| APA221007P00033500 | 2022-10-05 12:54PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,628 | 0 | 50.00% |
| APA221007P00034000 | 2022-10-05 3:52PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 50.00% |
| APA221007P00034500 | 2022-10-05 3:45PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| APA221007P00035000 | 2022-10-05 3:25PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| APA221007P00035500 | 2022-10-05 2:42PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| APA221007P00036000 | 2022-10-05 3:36PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| APA221007P00036500 | 2022-10-05 2:46PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| APA221007P00037000 | 2022-10-05 3:34PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| APA221007P00037500 | 2022-10-05 3:23PM EDT | 37.50 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| APA221007P00038000 | 2022-10-05 3:34PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| APA221007P00038500 | 2022-10-05 3:26PM EDT | 38.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| APA221007P00039000 | 2022-10-05 3:59PM EDT | 39.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| APA221007P00039500 | 2022-10-05 3:58PM EDT | 39.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| APA221007P00040000 | 2022-10-05 3:59PM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| APA221007P00040500 | 2022-10-05 3:55PM EDT | 40.50 | 0.77 | - | - | 0.00 | - | - | - | 0.00% |
| APA221007P00041000 | 2022-10-05 3:42PM EDT | 41.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA221007P00041500 | 2022-10-05 1:47PM EDT | 41.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APA221007P00042000 | 2022-10-05 11:27AM EDT | 42.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APA221007P00043500 | 2022-09-28 10:20AM EDT | 43.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA221007P00044000 | 2022-10-05 12:32PM EDT | 44.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APA221007P00044500 | 2022-10-05 2:47PM EDT | 44.50 | 4.00 | - | - | 0.00 | - | - | - | 0.00% |
| APA221007P00045000 | 2022-10-05 3:10PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| APA221007P00045500 | 2022-10-05 1:18PM EDT | 45.50 | 5.10 | - | - | 0.00 | - | - | - | 0.00% |
| APA221007P00046000 | 2022-10-05 11:13AM EDT | 46.00 | 6.15 | - | - | 0.00 | - | - | - | 0.00% |
| APA221007P00050000 | 2022-09-01 2:24PM EDT | 50.00 | 12.51 | 15.75 | 15.90 | 0.00 | - | - | 0 | 792.58% |
| APA221007P00055000 | 2022-09-27 2:49PM EDT | 55.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
