Italia markets closed
Dow Jones
39.812,80 -60,19 (-0,15%) Nasdaq
16.842,45 +9,83 (+0,06%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.999,04 +489,96 (+0,76%) CMC Crypto 200
1.526,76 +0,35 (+0,02%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:12PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607C00025000 | 2024-05-16 10:27AM EDT | 25.00 | 5.56 | 5.30 | 6.50 | 0.00 | - | - | 1 | 98.44% |
| APA240607C00028000 | 2024-05-17 2:07PM EDT | 28.00 | 2.89 | 2.40 | 2.50 | 0.00 | - | 1 | 1 | 35.74% |
| APA240607C00029000 | 2024-05-17 3:28PM EDT | 29.00 | 2.24 | 1.55 | 1.62 | 0.00 | - | 1 | 12 | 30.76% |
| APA240607C00030000 | 2024-05-22 10:06AM EDT | 30.00 | 0.94 | 0.92 | 0.94 | -0.51 | -35.17% | 5 | 364 | 29.49% |
| APA240607C00031000 | 2024-05-22 11:41AM EDT | 31.00 | 0.51 | 0.46 | 0.48 | -0.34 | -40.00% | 3 | 828 | 29.20% |
| APA240607C00032000 | 2024-05-21 11:33AM EDT | 32.00 | 0.38 | 0.19 | 0.22 | 0.00 | - | 2 | 116 | 29.49% |
| APA240607C00033000 | 2024-05-22 10:50AM EDT | 33.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 15 | 327 | 29.88% |
| APA240607C00034000 | 2024-05-20 9:56AM EDT | 34.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 2 | 9 | 31.25% |
| APA240607C00035000 | 2024-05-15 12:19PM EDT | 35.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 3 | 62 | 33.20% |
| APA240607C00036000 | 2024-05-02 3:02PM EDT | 36.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 61 | 7 | 38.67% |
| APA240607C00037000 | 2024-04-30 10:19AM EDT | 37.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 43.75% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607P00025000 | 2024-05-16 1:14PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 21 | 43.75% |
| APA240607P00026000 | 2024-05-16 1:39PM EDT | 26.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 38.67% |
| APA240607P00027000 | 2024-05-20 10:58AM EDT | 27.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 36 | 32.42% |
| APA240607P00028000 | 2024-05-22 9:33AM EDT | 28.00 | 0.06 | 0.08 | 0.10 | +0.01 | +20.00% | 20 | 244 | 30.08% |
| APA240607P00029000 | 2024-05-22 11:29AM EDT | 29.00 | 0.24 | 0.23 | 0.25 | +0.06 | +33.33% | 7 | 265 | 28.52% |
| APA240607P00030000 | 2024-05-22 11:27AM EDT | 30.00 | 0.56 | 0.55 | 0.57 | +0.16 | +40.00% | 5 | 266 | 27.74% |
| APA240607P00031000 | 2024-05-22 10:35AM EDT | 31.00 | 1.08 | 1.10 | 1.13 | +0.46 | +74.19% | 24 | 1,328 | 28.22% |
| APA240607P00032000 | 2024-05-21 10:16AM EDT | 32.00 | 1.33 | 1.68 | 1.89 | 0.00 | - | 1 | 35 | 29.20% |
| APA240607P00033000 | 2024-05-13 10:08AM EDT | 33.00 | 2.85 | 2.67 | 2.78 | 0.00 | - | 1 | 2 | 31.06% |
| APA240607P00034000 | 2024-04-29 1:18PM EDT | 34.00 | 2.11 | 3.60 | 3.75 | 0.00 | - | - | 4 | 35.74% |
| APA240607P00035000 | 2024-05-08 12:15PM EDT | 35.00 | 4.60 | 4.55 | 4.75 | 0.00 | - | 2 | 0 | 42.38% |
| APA240607P00036000 | 2024-05-22 10:14AM EDT | 36.00 | 5.80 | 5.55 | 5.75 | 0.00 | - | 32 | 0 | 48.83% |
| APA240607P00037000 | 2024-05-21 1:15PM EDT | 37.00 | 6.15 | 6.55 | 6.75 | 0.00 | - | 8 | 2 | 54.69% |
| APA240607P00038000 | 2024-04-29 2:19PM EDT | 38.00 | 5.38 | 7.60 | 7.85 | 0.00 | - | - | 0 | 56.25% |
© 2024 Yahoo. Tutti i diritti riservati.