Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.867,22 +51,30 (+0,14%) Nasdaq
15.619,25 -38,57 (-0,25%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,18 -0,75 (-0,92%) Bitcoin EUR
53.674,48 -3.249,38 (-5,71%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:25AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00027000 | 2024-04-23 12:29PM EDT | 27.00 | 5.30 | 3.95 | 4.30 | 0.00 | - | - | 1 | 68.56% |
| APA240510C00029000 | 2024-04-29 3:25PM EDT | 29.00 | 3.69 | 1.68 | 2.44 | 0.00 | - | 220 | 150 | 52.54% |
| APA240510C00030000 | 2024-04-02 12:31PM EDT | 30.00 | 5.24 | 1.58 | 2.04 | 0.00 | - | - | 4 | 57.23% |
| APA240510C00030500 | 2024-04-24 12:38PM EDT | 30.50 | 1.99 | 1.24 | 1.27 | 0.00 | - | - | 4 | 45.12% |
| APA240510C00031000 | 2024-05-01 10:02AM EDT | 31.00 | 0.96 | 0.99 | 1.02 | -0.34 | -26.15% | 5 | 197 | 46.39% |
| APA240510C00031500 | 2024-05-01 9:31AM EDT | 31.50 | 0.75 | 0.74 | 0.76 | -0.25 | -25.00% | 16 | 145 | 45.02% |
| APA240510C00032000 | 2024-05-01 9:58AM EDT | 32.00 | 0.52 | 0.54 | 0.56 | -0.21 | -28.77% | 21 | 294 | 44.63% |
| APA240510C00032500 | 2024-05-01 10:05AM EDT | 32.50 | 0.38 | 0.38 | 0.40 | -0.20 | -34.48% | 10 | 86 | 44.14% |
| APA240510C00033000 | 2024-05-01 9:37AM EDT | 33.00 | 0.28 | 0.26 | 0.28 | -0.12 | -30.00% | 15 | 2,067 | 43.95% |
| APA240510C00033500 | 2024-05-01 10:06AM EDT | 33.50 | 0.19 | 0.17 | 0.20 | -0.08 | -22.86% | 9 | 72 | 44.53% |
| APA240510C00034000 | 2024-05-01 9:51AM EDT | 34.00 | 0.12 | 0.12 | 0.14 | -0.10 | -45.45% | 31 | 241 | 44.92% |
| APA240510C00034500 | 2024-04-30 12:40PM EDT | 34.50 | 0.15 | 0.08 | 0.10 | 0.00 | - | 5 | 154 | 45.70% |
| APA240510C00035000 | 2024-04-30 12:35PM EDT | 35.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 13 | 571 | 46.48% |
| APA240510C00035500 | 2024-04-30 10:47AM EDT | 35.50 | 0.09 | 0.04 | 0.06 | 0.00 | - | 2 | 26 | 48.83% |
| APA240510C00036000 | 2024-04-30 1:12PM EDT | 36.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 965 | 49.22% |
| APA240510C00036500 | 2024-04-25 3:22PM EDT | 36.50 | 0.10 | 0.02 | 0.04 | 0.00 | - | - | 11 | 50.00% |
| APA240510C00037000 | 2024-04-19 11:48AM EDT | 37.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | 12 | 115 | 50.78% |
| APA240510C00038000 | 2024-04-19 11:18AM EDT | 38.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 4 | 51 | 57.03% |
| APA240510C00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 70 | 57.81% |
| APA240510C00039000 | 2024-04-29 10:59AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 65 | 57.81% |
| APA240510C00040000 | 2024-04-23 12:53PM EDT | 40.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 600 | 1,146 | 85.16% |
| APA240510C00041000 | 2024-04-08 9:34AM EDT | 41.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | - | 2 | 183.20% |
| APA240510C00042000 | 2024-04-09 2:10PM EDT | 42.00 | 0.08 | 0.00 | 1.73 | 0.00 | - | - | 1 | 178.71% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00028000 | 2024-04-30 3:59PM EDT | 28.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 21 | 41.02% |
| APA240510P00028500 | 2024-04-26 3:57PM EDT | 28.50 | 0.05 | 0.07 | 0.09 | 0.00 | - | 20 | 667 | 40.82% |
| APA240510P00029000 | 2024-04-30 3:24PM EDT | 29.00 | 0.10 | 0.13 | 0.14 | 0.00 | - | 10 | 25 | 39.65% |
| APA240510P00029500 | 2024-04-24 11:33AM EDT | 29.50 | 0.25 | 0.22 | 0.24 | 0.00 | - | - | 102 | 40.33% |
| APA240510P00030000 | 2024-05-01 9:47AM EDT | 30.00 | 0.41 | 0.34 | 0.36 | +0.11 | +36.67% | 1 | 39 | 39.84% |
| APA240510P00030500 | 2024-04-30 3:48PM EDT | 30.50 | 0.44 | 0.52 | 0.54 | 0.00 | - | 6 | 1,447 | 40.23% |
| APA240510P00031000 | 2024-04-30 3:18PM EDT | 31.00 | 0.60 | 0.74 | 0.76 | 0.00 | - | 72 | 26,360 | 40.23% |
| APA240510P00031500 | 2024-04-30 3:29PM EDT | 31.50 | 0.82 | 1.00 | 1.02 | 0.00 | - | 176 | 174 | 39.84% |
| APA240510P00032000 | 2024-05-01 10:04AM EDT | 32.00 | 1.36 | 1.30 | 1.33 | +0.21 | +18.26% | 19 | 2,475 | 39.65% |
| APA240510P00032500 | 2024-04-30 10:00AM EDT | 32.50 | 1.09 | 1.57 | 1.68 | 0.00 | - | 1 | 75 | 39.26% |
| APA240510P00033000 | 2024-04-30 1:51PM EDT | 33.00 | 1.66 | 1.88 | 2.34 | 0.00 | - | 13 | 576 | 55.76% |
| APA240510P00033500 | 2024-04-29 2:01PM EDT | 33.50 | 1.41 | 2.21 | 2.66 | 0.00 | - | 53 | 55 | 51.37% |
| APA240510P00034000 | 2024-04-29 9:55AM EDT | 34.00 | 1.63 | 2.86 | 2.92 | 0.00 | - | 7 | 137 | 35.35% |
| APA240510P00034500 | 2024-04-26 3:58PM EDT | 34.50 | 2.18 | 2.33 | 3.50 | 0.00 | - | 10 | 12 | 49.41% |
| APA240510P00035000 | 2024-04-30 2:12PM EDT | 35.00 | 3.25 | 2.95 | 4.00 | 0.00 | - | 14 | 25 | 54.30% |
| APA240510P00036000 | 2024-04-17 3:17PM EDT | 36.00 | 4.10 | 4.75 | 5.05 | 0.00 | - | 4 | 5 | 68.95% |
| APA240510P00037000 | 2024-05-01 9:47AM EDT | 37.00 | 5.98 | 5.80 | 6.05 | +1.67 | +38.75% | 3 | 4 | 60.94% |
| APA240510P00038000 | 2024-04-23 9:30AM EDT | 38.00 | 6.00 | 6.70 | 7.00 | 0.00 | - | 18 | 0 | 80.47% |
© 2024 Yahoo. Tutti i diritti riservati.