Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.888,08 +72,16 (+0,19%) Nasdaq
15.647,48 -10,35 (-0,07%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,23 -0,70 (-0,85%) Bitcoin EUR
53.814,48 -3.289,79 (-5,76%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:38AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00027000 | 2024-04-23 9:59AM EDT | 27.00 | 5.40 | 4.20 | 4.45 | 0.00 | - | 1 | 2 | 57.32% |
| APA240524C00028000 | 2024-04-08 11:25AM EDT | 28.00 | 7.35 | 3.40 | 3.90 | 0.00 | - | - | 2 | 61.04% |
| APA240524C00029000 | 2024-04-24 2:11PM EDT | 29.00 | 3.40 | 2.10 | 2.68 | 0.00 | - | - | 40 | 50.20% |
| APA240524C00030000 | 2024-04-30 12:56PM EDT | 30.00 | 2.25 | 1.86 | 1.90 | 0.00 | - | 20 | 34 | 44.82% |
| APA240524C00032000 | 2024-04-29 10:52AM EDT | 32.00 | 1.63 | 0.86 | 0.88 | 0.00 | - | 1 | 4 | 42.09% |
| APA240524C00033000 | 2024-04-29 3:57PM EDT | 33.00 | 1.17 | 0.53 | 0.56 | 0.00 | - | 17 | 51 | 41.50% |
| APA240524C00034000 | 2024-04-30 3:35PM EDT | 34.00 | 0.42 | 0.31 | 0.35 | 0.00 | - | 11 | 84 | 41.50% |
| APA240524C00035000 | 2024-04-30 3:53PM EDT | 35.00 | 0.24 | 0.18 | 0.21 | 0.00 | - | 113 | 289 | 41.50% |
| APA240524C00036000 | 2024-04-30 1:50PM EDT | 36.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 1 | 148 | 41.41% |
| APA240524C00037000 | 2024-04-29 9:54AM EDT | 37.00 | 0.17 | 0.05 | 0.07 | 0.00 | - | 1 | 37 | 41.80% |
| APA240524C00038000 | 2024-04-30 10:10AM EDT | 38.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 14 | 43.75% |
| APA240524C00039000 | 2024-04-22 2:50PM EDT | 39.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 1 | 4 | 46.48% |
| APA240524C00040000 | 2024-04-26 12:12PM EDT | 40.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 120 | 212 | 48.44% |
| APA240524C00041000 | 2024-04-17 10:17AM EDT | 41.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 5 | 52.34% |
| APA240524C00042000 | 2024-04-22 12:33PM EDT | 42.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 120 | 62 | 69.34% |
| APA240524C00043000 | 2024-04-17 3:09PM EDT | 43.00 | 0.03 | 0.00 | 1.66 | 0.00 | - | 200 | 30 | 121.09% |
| APA240524C00044000 | 2024-04-17 3:14PM EDT | 44.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 90 | 137.21% |
| APA240524C00045000 | 2024-04-17 10:17AM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 101 | 142.48% |
| APA240524C00046000 | 2024-04-15 9:53AM EDT | 46.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 100 | 0 | 147.46% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00027000 | 2024-04-25 9:53AM EDT | 27.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | - | 1 | 37.50% |
| APA240524P00028000 | 2024-04-29 1:01PM EDT | 28.00 | 0.08 | 0.17 | 0.20 | 0.00 | - | 3 | 60 | 36.23% |
| APA240524P00029000 | 2024-04-29 9:42AM EDT | 29.00 | 0.17 | 0.34 | 0.37 | 0.00 | - | 6 | 198 | 34.77% |
| APA240524P00030000 | 2024-04-30 2:57PM EDT | 30.00 | 0.49 | 0.63 | 0.67 | 0.00 | - | 23 | 201 | 34.23% |
| APA240524P00031000 | 2024-04-30 11:00AM EDT | 31.00 | 1.10 | 1.05 | 1.09 | +0.40 | +57.14% | 5 | 26 | 33.06% |
| APA240524P00032000 | 2024-04-30 12:52PM EDT | 32.00 | 1.33 | 1.59 | 1.65 | 0.00 | - | 2 | 93 | 31.64% |
| APA240524P00033000 | 2024-04-30 1:50PM EDT | 33.00 | 1.90 | 1.94 | 2.37 | 0.00 | - | 2 | 40 | 30.66% |
| APA240524P00034000 | 2024-05-01 9:47AM EDT | 34.00 | 3.14 | 2.94 | 3.15 | +1.18 | +60.20% | 2 | 19 | 25.20% |
| APA240524P00035000 | 2024-05-01 9:56AM EDT | 35.00 | 4.05 | 2.97 | 4.05 | +0.70 | +20.90% | 14 | 2 | 0.00% |
| APA240524P00037000 | 2024-04-18 10:15AM EDT | 37.00 | 4.87 | 5.45 | 6.15 | 0.00 | - | 5 | 8 | 41.21% |
| APA240524P00038000 | 2024-05-01 9:30AM EDT | 38.00 | 6.85 | 6.75 | 7.05 | +0.77 | +12.66% | 27 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.