APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220520C00020000 | 2022-05-11 2:00PM EDT | 20.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| APA220520C00022500 | 2022-05-09 9:45AM EDT | 22.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| APA220520C00025000 | 2022-05-12 12:58PM EDT | 25.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| APA220520C00027500 | 2022-05-13 12:20PM EDT | 27.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| APA220520C00030000 | 2022-05-13 1:50PM EDT | 30.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| APA220520C00031000 | 2022-05-10 2:14PM EDT | 31.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| APA220520C00032000 | 2022-05-10 11:58AM EDT | 32.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| APA220520C00032500 | 2022-05-13 2:01PM EDT | 32.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| APA220520C00033000 | 2022-05-12 10:16AM EDT | 33.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| APA220520C00034000 | 2022-05-06 11:51AM EDT | 34.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| APA220520C00034500 | 2022-05-11 9:58AM EDT | 34.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 0.00% |
| APA220520C00035000 | 2022-05-13 3:02PM EDT | 35.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 17 | 193 | 0.00% |
| APA220520C00035500 | 2022-05-11 2:00PM EDT | 35.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| APA220520C00036000 | 2022-05-10 3:52PM EDT | 36.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| APA220520C00036500 | 2022-05-11 10:06AM EDT | 36.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| APA220520C00037000 | 2022-05-13 2:06PM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 27 | 84 | 0.00% |
| APA220520C00037500 | 2022-05-13 1:38PM EDT | 37.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 50 | 374 | 0.00% |
| APA220520C00038000 | 2022-05-13 2:11PM EDT | 38.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 57 | 282 | 0.00% |
| APA220520C00038500 | 2022-05-13 3:44PM EDT | 38.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 52 | 333 | 0.00% |
| APA220520C00039000 | 2022-05-13 12:34PM EDT | 39.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 26 | 137 | 0.00% |
| APA220520C00039500 | 2022-05-13 3:24PM EDT | 39.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 29 | 639 | 0.00% |
| APA220520C00040000 | 2022-05-13 3:56PM EDT | 40.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 258 | 3,288 | 0.00% |
| APA220520C00040500 | 2022-05-13 10:52AM EDT | 40.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 26 | 821 | 0.00% |
| APA220520C00041000 | 2022-05-13 3:59PM EDT | 41.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 199 | 318 | 0.00% |
| APA220520C00041500 | 2022-05-13 2:00PM EDT | 41.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 53 | 148 | 3.13% |
| APA220520C00042000 | 2022-05-13 3:51PM EDT | 42.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 106 | 1,880 | 6.25% |
| APA220520C00042500 | 2022-05-13 3:20PM EDT | 42.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 161 | 1,198 | 6.25% |
| APA220520C00043000 | 2022-05-13 3:39PM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 311 | 553 | 12.50% |
| APA220520C00043500 | 2022-05-13 1:58PM EDT | 43.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 150 | 12.50% |
| APA220520C00044000 | 2022-05-13 3:35PM EDT | 44.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 461 | 1,896 | 12.50% |
| APA220520C00044500 | 2022-05-13 3:54PM EDT | 44.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 25 | 175 | 12.50% |
| APA220520C00045000 | 2022-05-13 3:59PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 217 | 4,023 | 25.00% |
| APA220520C00045500 | 2022-05-13 11:04AM EDT | 45.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 193 | 25.00% |
| APA220520C00046000 | 2022-05-13 3:50PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 211 | 25.00% |
| APA220520C00046500 | 2022-05-13 3:39PM EDT | 46.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 351 | 25.00% |
| APA220520C00047000 | 2022-05-13 2:24PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 106 | 25.00% |
| APA220520C00047500 | 2022-05-13 12:14PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 1,403 | 25.00% |
| APA220520C00048000 | 2022-05-13 3:09PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 566 | 693 | 25.00% |
| APA220520C00048500 | 2022-05-11 3:09PM EDT | 48.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 25.00% |
| APA220520C00049000 | 2022-05-11 3:09PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 207 | 25.00% |
| APA220520C00049500 | 2022-05-13 1:17PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 50.00% |
| APA220520C00050000 | 2022-05-13 1:18PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 4,740 | 50.00% |
| APA220520C00051000 | 2022-05-10 3:51PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| APA220520C00052000 | 2022-05-10 1:48PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| APA220520C00052500 | 2022-05-13 10:57AM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| APA220520C00053000 | 2022-05-02 10:44AM EDT | 53.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62 | 138 | 50.00% |
| APA220520C00055000 | 2022-05-13 2:26PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 50.00% |
| APA220520C00060000 | 2022-05-13 3:05PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 3,588 | 50.00% |
| APA220520C00065000 | 2022-05-02 2:51PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 333 | 50.00% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220520P00017500 | 2022-05-04 10:51AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 800 | 890 | 50.00% |
| APA220520P00020000 | 2022-05-10 11:18AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 50.00% |
| APA220520P00022500 | 2022-05-02 3:06PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 189 | 766 | 50.00% |
| APA220520P00025000 | 2022-05-12 12:31PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 50.00% |
| APA220520P00027500 | 2022-05-10 11:26AM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,562 | 50.00% |
| APA220520P00030000 | 2022-05-12 12:31PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 50.00% |
| APA220520P00031000 | 2022-05-10 1:18PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| APA220520P00032000 | 2022-05-13 10:10AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 50.00% |
| APA220520P00032500 | 2022-05-13 3:49PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 1,289 | 50.00% |
| APA220520P00033000 | 2022-05-11 11:26AM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 58 | 50.00% |
| APA220520P00034000 | 2022-05-13 1:46PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 105 | 200 | 50.00% |
| APA220520P00034500 | 2022-05-13 3:51PM EDT | 34.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| APA220520P00035000 | 2022-05-13 2:45PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 121 | 1,633 | 25.00% |
| APA220520P00035500 | 2022-05-13 2:45PM EDT | 35.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 25.00% |
| APA220520P00036000 | 2022-05-13 3:47PM EDT | 36.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 60 | 447 | 25.00% |
| APA220520P00036500 | 2022-05-16 12:13AM EDT | 36.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| APA220520P00037000 | 2022-05-13 3:22PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 153 | 25.00% |
| APA220520P00037500 | 2022-05-13 3:51PM EDT | 37.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 23 | 627 | 25.00% |
| APA220520P00038000 | 2022-05-13 3:48PM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 442 | 12.50% |
| APA220520P00038500 | 2022-05-13 3:57PM EDT | 38.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 2,836 | 12.50% |
| APA220520P00039000 | 2022-05-13 3:41PM EDT | 39.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 111 | 715 | 12.50% |
| APA220520P00039500 | 2022-05-13 12:53PM EDT | 39.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 51 | 495 | 12.50% |
| APA220520P00040000 | 2022-05-13 3:27PM EDT | 40.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 47 | 3,964 | 6.25% |
| APA220520P00040500 | 2022-05-13 2:06PM EDT | 40.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 3.13% |
| APA220520P00041000 | 2022-05-13 3:51PM EDT | 41.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 423 | 1,247 | 1.56% |
| APA220520P00041500 | 2022-05-13 3:45PM EDT | 41.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 62 | 301 | 0.00% |
| APA220520P00042000 | 2022-05-13 11:51AM EDT | 42.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| APA220520P00042500 | 2022-05-13 1:46PM EDT | 42.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 122 | 901 | 0.00% |
| APA220520P00043000 | 2022-05-13 1:37PM EDT | 43.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 116 | 168 | 0.00% |
| APA220520P00043500 | 2022-05-11 11:23AM EDT | 43.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| APA220520P00044000 | 2022-05-13 12:31PM EDT | 44.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 311 | 368 | 0.00% |
| APA220520P00044500 | 2022-05-10 10:44AM EDT | 44.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| APA220520P00045000 | 2022-05-13 2:45PM EDT | 45.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 23 | 635 | 0.00% |
| APA220520P00045500 | 2022-05-06 12:53PM EDT | 45.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| APA220520P00046000 | 2022-05-09 3:49PM EDT | 46.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 67 | 108 | 0.00% |
| APA220520P00046500 | 2022-05-13 1:59PM EDT | 46.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| APA220520P00047000 | 2022-05-06 1:20PM EDT | 47.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 0.00% |
| APA220520P00047500 | 2022-05-12 1:45PM EDT | 47.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| APA220520P00048000 | 2022-05-05 3:50PM EDT | 48.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| APA220520P00048500 | 2022-05-09 10:26AM EDT | 48.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 0.00% |
| APA220520P00049000 | 2022-05-12 12:58PM EDT | 49.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| APA220520P00049500 | 2022-05-06 12:13PM EDT | 49.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APA220520P00050000 | 2022-05-09 11:15AM EDT | 50.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| APA220520P00051000 | 2022-05-10 12:12PM EDT | 51.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| APA220520P00052000 | 2022-05-16 12:13AM EDT | 52.00 | 14.30 | - | - | 0.00 | - | - | 11 | 0.00% |
| APA220520P00052500 | 2022-05-12 3:47PM EDT | 52.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| APA220520P00053000 | 2022-05-13 10:59AM EDT | 53.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| APA220520P00054000 | 2022-05-16 12:13AM EDT | 54.00 | 16.40 | - | - | 0.00 | - | - | 5 | 0.00% |
| APA220520P00055000 | 2022-05-13 12:24PM EDT | 55.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 0.00% |
| APA220520P00060000 | 2022-05-04 10:57AM EDT | 60.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
