Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.857,18 -1.333,39 (-2,22%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240920C00015000 | 2024-04-08 12:15PM EDT | 15.00 | 20.05 | 17.00 | 19.70 | 0.00 | - | - | 0 | 104.88% |
| APA240920C00017500 | 2024-04-16 1:40PM EDT | 17.50 | 14.95 | 14.40 | 15.55 | 0.00 | - | 101 | 172 | 77.05% |
| APA240920C00020000 | 2024-04-16 1:40PM EDT | 20.00 | 12.55 | 10.60 | 13.15 | 0.00 | - | 8 | 60 | 66.50% |
| APA240920C00022500 | 2024-04-19 11:55AM EDT | 22.50 | 10.58 | 8.50 | 10.65 | 0.00 | - | 16 | 94 | 53.86% |
| APA240920C00025000 | 2024-04-16 10:52AM EDT | 25.00 | 7.97 | 7.35 | 10.00 | 0.00 | - | 11 | 98 | 52.98% |
| APA240920C00027500 | 2024-04-22 3:37PM EDT | 27.50 | 6.20 | 6.10 | 6.20 | 0.00 | - | 1 | 229 | 40.82% |
| APA240920C00030000 | 2024-04-17 12:18PM EDT | 30.00 | 4.20 | 4.35 | 4.45 | 0.00 | - | 4 | 612 | 38.60% |
| APA240920C00032500 | 2024-04-26 10:01AM EDT | 32.50 | 2.77 | 2.97 | 3.05 | -0.07 | -2.46% | 5 | 2,794 | 37.21% |
| APA240920C00035000 | 2024-04-26 10:17AM EDT | 35.00 | 1.81 | 1.91 | 1.96 | 0.00 | - | 13 | 986 | 35.82% |
| APA240920C00037500 | 2024-04-26 10:11AM EDT | 37.50 | 1.10 | 1.17 | 1.20 | +0.05 | +4.76% | 4 | 654 | 34.86% |
| APA240920C00040000 | 2024-04-26 3:53PM EDT | 40.00 | 0.70 | 0.68 | 0.72 | +0.03 | +4.48% | 33 | 6,216 | 34.50% |
| APA240920C00042500 | 2024-04-15 10:00AM EDT | 42.50 | 0.73 | 0.38 | 0.42 | 0.00 | - | 19 | 109 | 34.28% |
| APA240920C00045000 | 2024-04-25 3:45PM EDT | 45.00 | 0.22 | 0.21 | 0.24 | 0.00 | - | 1 | 1,483 | 34.13% |
| APA240920C00047500 | 2024-04-03 10:54AM EDT | 47.50 | 0.55 | 0.12 | 0.15 | 0.00 | - | 2 | 39 | 34.77% |
| APA240920C00050000 | 2024-04-25 3:46PM EDT | 50.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 1,918 | 35.74% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240920P00015000 | 2024-04-01 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 9 | 62.11% |
| APA240920P00017500 | 2024-04-23 3:03PM EDT | 17.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 135 | 49.61% |
| APA240920P00020000 | 2024-04-04 3:41PM EDT | 20.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 5 | 129 | 44.14% |
| APA240920P00022500 | 2024-04-10 10:41AM EDT | 22.50 | 0.18 | 0.18 | 0.21 | 0.00 | - | 1 | 58 | 39.36% |
| APA240920P00025000 | 2024-04-26 12:12PM EDT | 25.00 | 0.42 | 0.39 | 0.41 | -0.06 | -12.50% | 1 | 212 | 36.13% |
| APA240920P00027500 | 2024-04-26 2:57PM EDT | 27.50 | 0.82 | 0.80 | 0.82 | -0.17 | -17.17% | 1 | 1,256 | 34.18% |
| APA240920P00030000 | 2024-04-26 10:50AM EDT | 30.00 | 1.65 | 1.50 | 1.53 | -0.07 | -4.07% | 1 | 260 | 32.79% |
| APA240920P00032500 | 2024-04-26 2:57PM EDT | 32.50 | 2.60 | 2.57 | 2.62 | -0.24 | -8.45% | 1 | 521 | 31.84% |
| APA240920P00035000 | 2024-04-24 1:38PM EDT | 35.00 | 4.35 | 3.95 | 4.05 | 0.00 | - | 1 | 537 | 30.57% |
| APA240920P00037500 | 2024-04-19 3:24PM EDT | 37.50 | 6.05 | 5.70 | 5.85 | 0.00 | - | 1 | 270 | 29.64% |
| APA240920P00040000 | 2024-04-23 9:57AM EDT | 40.00 | 8.10 | 7.45 | 9.75 | 0.00 | - | 165 | 295 | 56.62% |
| APA240920P00042500 | 2024-04-17 9:45AM EDT | 42.50 | 10.05 | 8.05 | 11.05 | 0.00 | - | 96 | 473 | 45.97% |
| APA240920P00045000 | 2024-04-15 10:07AM EDT | 45.00 | 11.70 | 10.45 | 13.55 | 0.00 | - | 23 | 7 | 51.54% |
© 2024 Yahoo. Tutti i diritti riservati.