Italia markets open in 4 hours 41 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,94+0,12 (+0,43%)
Alla chiusura: 04:00PM EDT
27,94 -0,00 (-0,00%)
Dopo ore: 07:26PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA240621C000175002024-05-23 1:40PM EDT17.5012.149.0011.800.00-102533.98%
APA240621C000200002024-05-13 12:33PM EDT20.0010.208.309.500.00-515368.16%
APA240621C000225002024-06-12 9:35AM EDT22.508.004.407.150.00-114187.50%
APA240621C000250002024-06-17 1:48PM EDT25.003.142.703.05-0.70-18.23%122383.20%
APA240621C000260002024-06-14 10:29AM EDT26.001.581.562.290.00-6992.97%
APA240621C000265002024-06-14 10:02AM EDT26.501.251.421.600.00--2356.06%
APA240621C000270002024-06-17 11:40AM EDT27.001.190.981.27+0.13+12.26%505261.13%
APA240621C000275002024-06-17 1:21PM EDT27.500.700.620.67+0.12+20.69%9463535.74%
APA240621C000280002024-06-17 3:51PM EDT28.000.370.340.36-0.05-11.90%45365533.40%
APA240621C000285002024-06-17 3:46PM EDT28.500.160.160.18-0.05-23.81%1,60277133.79%
APA240621C000290002024-06-17 3:51PM EDT29.000.080.070.08-0.02-20.00%2311,52934.38%
APA240621C000295002024-06-17 2:43PM EDT29.500.030.030.05-0.01-25.00%1371,63639.06%
APA240621C000300002024-06-17 3:44PM EDT30.000.020.010.03-0.02-50.00%1203,88542.58%
APA240621C000305002024-06-17 3:26PM EDT30.500.020.010.02-0.01-33.33%5949446.09%
APA240621C000310002024-06-17 2:53PM EDT31.000.020.010.020.00-221,07050.78%
APA240621C000315002024-06-17 3:49PM EDT31.500.030.010.02-0.01-25.00%1532657.03%
APA240621C000320002024-06-14 10:45AM EDT32.000.200.010.200.00-1875792.19%
APA240621C000325002024-06-17 3:35PM EDT32.500.020.010.02-0.01-33.33%1193,50169.53%
APA240621C000330002024-06-17 10:39AM EDT33.000.010.000.03-0.01-50.00%345575.00%
APA240621C000335002024-06-14 9:30AM EDT33.500.020.000.050.00-103987.50%
APA240621C000340002024-06-17 10:07AM EDT34.000.010.000.01-0.02-66.67%2032,52275.00%
APA240621C000345002024-06-14 3:20PM EDT34.500.010.000.010.00-19219481.25%
APA240621C000350002024-06-17 3:30PM EDT35.000.010.000.010.00-64,67384.38%
APA240621C000355002024-06-04 12:52PM EDT35.500.020.000.030.00-33103.13%
APA240621C000360002024-05-20 1:18PM EDT36.000.060.000.030.00--4107.81%
APA240621C000375002024-06-14 12:08PM EDT37.500.010.000.010.00-12,191106.25%
APA240621C000380002024-06-12 10:44AM EDT38.000.010.000.030.00--8126.56%
APA240621C000400002024-06-05 2:51PM EDT40.000.010.000.030.00-22,377143.75%
APA240621C000425002024-06-12 10:42AM EDT42.500.020.000.030.00-1021,157165.63%
APA240621C000450002024-06-17 3:49PM EDT45.000.010.000.030.00-751,299184.38%
APA240621C000475002024-06-12 9:58AM EDT47.500.010.000.250.00-41,378271.88%
APA240621C000500002024-05-03 12:57PM EDT50.000.020.000.740.00-11,251360.55%
APA240621C000525002024-03-13 10:10AM EDT52.500.030.020.050.00-1326259.38%
APA240621C000550002024-06-13 3:50PM EDT55.000.040.001.810.00-33,225497.27%
APA240621C000600002024-04-10 2:14PM EDT60.000.060.010.200.00-185353.13%
APA240621C000650002024-02-15 10:57AM EDT65.000.020.000.170.00-2492370.31%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA240621P000150002024-04-25 10:29AM EDT15.000.010.000.040.00--3259.38%
APA240621P000175002024-05-02 3:05PM EDT17.500.040.000.630.00-60310332.42%
APA240621P000200002024-06-17 9:41AM EDT20.000.010.000.020.00-1,0201,235134.38%
APA240621P000220002024-06-14 3:10PM EDT22.000.010.000.010.00-229793.75%
APA240621P000225002024-06-17 10:08AM EDT22.500.010.000.010.00-13323784.38%
APA240621P000240002024-06-17 2:39PM EDT24.000.010.000.03-0.01-50.00%10571.88%
APA240621P000250002024-06-13 1:27PM EDT25.000.010.010.020.00-106,29854.69%
APA240621P000260002024-06-17 10:07AM EDT26.000.050.010.040.00-15846.48%
APA240621P000265002024-06-17 2:35PM EDT26.500.040.020.05-0.06-60.00%414738.67%
APA240621P000270002024-06-17 1:05PM EDT27.000.070.060.08-0.08-53.33%2923832.81%
APA240621P000275002024-06-17 3:52PM EDT27.500.160.160.24-0.13-44.83%15,96717,98036.72%
APA240621P000280002024-06-17 3:43PM EDT28.000.350.380.42-0.19-35.19%18351133.40%
APA240621P000285002024-06-17 1:30PM EDT28.500.630.680.77-0.32-33.68%392,52236.72%
APA240621P000290002024-06-17 3:58PM EDT29.001.140.911.34-0.06-5.00%411,44957.42%
APA240621P000295002024-06-17 2:22PM EDT29.501.381.431.77-0.24-14.81%331,30462.11%
APA240621P000300002024-06-17 3:59PM EDT30.002.051.872.13-0.07-3.30%862,92551.95%
APA240621P000305002024-06-13 3:34PM EDT30.501.962.432.630.00-523260.55%
APA240621P000310002024-06-17 2:28PM EDT31.002.692.433.60-0.61-18.48%6133133.01%
APA240621P000315002024-06-04 3:39PM EDT31.502.571.834.950.00-351227.93%
APA240621P000320002024-06-14 11:13AM EDT32.004.403.754.200.00-67099.22%
APA240621P000325002024-06-17 9:53AM EDT32.504.613.505.55-0.36-7.24%32,180212.70%
APA240621P000330002024-06-05 10:32AM EDT33.004.004.505.250.00-10124.61%
APA240621P000335002024-05-20 10:26AM EDT33.502.724.306.850.00--081.25%
APA240621P000340002024-05-30 11:39AM EDT34.004.245.057.400.00-44135.16%
APA240621P000345002024-05-20 1:17PM EDT34.503.484.608.350.00--0332.42%
APA240621P000350002024-06-17 3:05PM EDT35.006.956.257.35+2.40+52.75%170223173.05%
APA240621P000360002024-05-24 10:01AM EDT36.006.317.909.100.00-10211.72%
APA240621P000370002024-06-07 9:53AM EDT37.007.957.509.600.00-30241.02%
APA240621P000375002024-06-17 3:19PM EDT37.509.438.5010.50-0.38-3.87%12065299.22%
APA240621P000400002024-06-17 3:19PM EDT40.0011.9311.4012.35-0.36-2.93%450203240.63%
APA240621P000425002024-05-08 10:35AM EDT42.5012.2013.4514.250.00-100.00%
APA240621P000450002024-06-17 3:19PM EDT45.0016.9316.4518.25-0.35-2.03%280200295.31%
APA240621P000475002024-01-31 4:13PM EDT47.5015.9415.8019.400.00-4000.00%
APA240621P000500002023-12-26 11:56AM EDT50.0013.5517.3518.200.00-100.00%
APA240621P000525002023-11-16 11:22AM EDT52.5016.9516.7517.500.00-380.00%
APA240621P000550002023-11-15 11:33AM EDT55.0016.9519.6519.900.00-100.00%
APA240621P000650002023-08-30 11:51AM EDT65.0021.3323.7024.300.00--10.00%