Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.668,42 +1.495,23 (+2,40%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240802C00035000 | 2024-07-26 2:15PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 28 | 147 | 50.78% |
| APA240809C00035000 | 2024-07-26 1:54PM EDT | 2024-08-09 | 0.11 | 0.08 | 0.12 | -0.05 | -31.25% | 11 | 43 | 43.95% |
| APA240816C00035000 | 2024-07-25 3:26PM EDT | 2024-08-16 | 0.25 | 0.16 | 0.20 | 0.00 | - | 22 | 3,605 | 41.31% |
| APA240823C00035000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 0.25 | 0.23 | 0.33 | -0.08 | -24.24% | 2 | 17 | 42.04% |
| APA240830C00035000 | 2024-07-26 12:21PM EDT | 2024-08-30 | 0.31 | 0.28 | 0.59 | +0.05 | +19.23% | 110 | 18 | 46.97% |
| APA240906C00035000 | 2024-07-25 11:32AM EDT | 2024-09-06 | 0.41 | 0.35 | 0.63 | 0.00 | - | - | - | 44.09% |
| APA240920C00035000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 0.55 | 0.54 | 0.57 | +0.09 | +19.57% | 13 | 1,637 | 36.62% |
| APA241018C00035000 | 2024-07-26 10:22AM EDT | 2024-10-18 | 0.85 | 0.84 | 0.90 | -0.10 | -10.53% | 10 | 1,904 | 36.67% |
| APA241115C00035000 | 2024-07-26 3:29PM EDT | 2024-11-15 | 1.24 | 1.21 | 1.25 | -0.05 | -3.88% | 10 | 334 | 37.53% |
| APA241220C00035000 | 2024-07-25 2:00PM EDT | 2024-12-20 | 1.67 | 1.55 | 1.60 | 0.00 | - | 1,498 | 3,055 | 37.55% |
| APA250117C00035000 | 2024-07-25 12:55PM EDT | 2025-01-17 | 1.80 | 1.75 | 2.00 | -0.10 | -5.26% | 24 | 2,682 | 39.31% |
| APA250620C00035000 | 2024-07-19 11:45AM EDT | 2025-06-20 | 3.13 | 2.82 | 3.05 | 0.00 | - | 12 | 308 | 37.74% |
| APA260116C00035000 | 2024-07-25 3:27PM EDT | 2026-01-16 | 4.30 | 4.05 | 4.25 | 0.00 | - | 120 | 407 | 37.45% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240802P00035000 | 2024-07-17 12:48PM EDT | 2024-08-02 | 3.18 | 3.70 | 4.00 | 0.00 | - | - | 0 | 52.73% |
| APA240809P00035000 | 2024-07-17 3:57PM EDT | 2024-08-09 | 3.25 | 2.75 | 5.05 | 0.00 | - | - | 1 | 106.64% |
| APA240816P00035000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 4.00 | 3.20 | 4.95 | -0.13 | -3.15% | 61 | 92 | 83.30% |
| APA240830P00035000 | 2024-07-22 2:10PM EDT | 2024-08-30 | 3.80 | 2.79 | 5.05 | 0.00 | - | - | 3 | 67.43% |
| APA240920P00035000 | 2024-07-26 10:23AM EDT | 2024-09-20 | 4.10 | 3.10 | 4.20 | -0.60 | -12.77% | 29 | 483 | 32.18% |
| APA241018P00035000 | 2024-07-26 10:37AM EDT | 2024-10-18 | 4.55 | 3.60 | 4.40 | +0.24 | +5.57% | 10 | 135 | 30.76% |
| APA241115P00035000 | 2024-07-18 11:57AM EDT | 2024-11-15 | 3.70 | 3.75 | 4.80 | 0.00 | - | 2 | 244 | 33.64% |
| APA241220P00035000 | 2024-07-25 9:45AM EDT | 2024-12-20 | 5.60 | 4.90 | 5.05 | 0.00 | - | 34 | 664 | 32.91% |
| APA250117P00035000 | 2024-07-25 12:20PM EDT | 2025-01-17 | 5.00 | 5.05 | 5.15 | 0.00 | - | 1 | 2,272 | 31.45% |
| APA250620P00035000 | 2024-07-22 11:02AM EDT | 2025-06-20 | 5.90 | 5.95 | 6.15 | 0.00 | - | 234 | 282 | 31.84% |
| APA260116P00035000 | 2024-07-18 10:11AM EDT | 2026-01-16 | 7.00 | 5.55 | 7.15 | +0.65 | +10.24% | 1 | 235 | 31.59% |
© 2024 Yahoo. Tutti i diritti riservati.