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
58.872,54 -1.488,37 (-2,47%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241220C00017500 | 2024-04-08 12:22PM EDT | 17.50 | 17.80 | 13.80 | 16.20 | 0.00 | - | - | 10 | 77.00% |
| APA241220C00022500 | 2024-04-16 11:41AM EDT | 22.50 | 10.85 | 9.05 | 12.75 | 0.00 | - | 10 | 14 | 76.34% |
| APA241220C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 8.60 | 7.10 | 8.90 | 0.00 | - | 5 | 72 | 44.92% |
| APA241220C00027500 | 2024-04-25 11:03AM EDT | 27.50 | 6.37 | 5.65 | 8.85 | 0.00 | - | 1 | 311 | 63.21% |
| APA241220C00030000 | 2024-04-25 3:00PM EDT | 30.00 | 5.20 | 3.20 | 5.35 | 0.00 | - | 102 | 104 | 39.75% |
| APA241220C00032500 | 2024-04-22 2:42PM EDT | 32.50 | 4.15 | 3.90 | 4.00 | 0.00 | - | 14 | 164 | 38.40% |
| APA241220C00035000 | 2024-04-26 12:10PM EDT | 35.00 | 2.75 | 2.86 | 2.93 | -0.01 | -0.36% | 6 | 774 | 37.53% |
| APA241220C00037500 | 2024-04-26 3:34PM EDT | 37.50 | 2.07 | 2.04 | 2.11 | -0.11 | -5.05% | 2 | 213 | 36.94% |
| APA241220C00040000 | 2024-04-25 10:43AM EDT | 40.00 | 1.27 | 1.42 | 1.49 | 0.00 | - | 1 | 152 | 36.45% |
| APA241220C00042500 | 2024-04-19 9:41AM EDT | 42.50 | 0.96 | 0.97 | 1.03 | -0.29 | -23.20% | 1 | 1,054 | 35.99% |
| APA241220C00045000 | 2024-04-22 10:26AM EDT | 45.00 | 0.75 | 0.65 | 0.71 | 0.00 | - | 2 | 69 | 35.74% |
| APA241220C00047500 | 2024-04-03 1:04PM EDT | 47.50 | 1.15 | 0.44 | 0.49 | 0.00 | - | 20 | 176 | 35.65% |
| APA241220C00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.37 | 0.30 | 0.33 | 0.00 | - | 1 | 53 | 35.40% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241220P00015000 | 2024-04-10 3:46PM EDT | 15.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 64 | 32 | 49.61% |
| APA241220P00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.14 | 0.12 | 0.15 | 0.00 | - | 2 | 41 | 44.73% |
| APA241220P00020000 | 2024-04-24 3:53PM EDT | 20.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 6 | 63 | 41.90% |
| APA241220P00022500 | 2024-04-26 10:44AM EDT | 22.50 | 0.51 | 0.49 | 0.52 | -0.05 | -8.93% | 1 | 443 | 39.31% |
| APA241220P00025000 | 2024-04-22 11:24AM EDT | 25.00 | 0.99 | 0.85 | 0.90 | 0.00 | - | 5 | 716 | 37.23% |
| APA241220P00027500 | 2024-04-25 10:06AM EDT | 27.50 | 1.67 | 1.42 | 1.48 | 0.00 | - | 3 | 86 | 35.50% |
| APA241220P00030000 | 2024-04-25 3:01PM EDT | 30.00 | 2.35 | 2.23 | 2.32 | 0.00 | - | 1 | 328 | 34.13% |
| APA241220P00032500 | 2024-04-23 9:30AM EDT | 32.50 | 3.60 | 3.30 | 3.45 | 0.00 | - | 2 | 1,529 | 33.02% |
| APA241220P00035000 | 2024-04-04 1:54PM EDT | 35.00 | 3.68 | 4.70 | 4.85 | 0.00 | - | 51 | 266 | 31.86% |
| APA241220P00037500 | 2024-04-16 11:54AM EDT | 37.50 | 6.65 | 6.35 | 6.50 | 0.00 | - | 12 | 81 | 30.57% |
| APA241220P00040000 | 2024-04-08 3:46PM EDT | 40.00 | 6.85 | 8.20 | 8.40 | 0.00 | - | 5 | 85 | 29.37% |
| APA241220P00042500 | 2024-04-02 9:44AM EDT | 42.50 | 8.60 | 10.30 | 11.45 | 0.00 | - | 42 | 43 | 41.04% |
| APA241220P00045000 | 2024-03-28 10:32AM EDT | 45.00 | 11.45 | 10.80 | 12.95 | 0.00 | - | 2 | 2 | 31.20% |
| APA241220P00047500 | 2024-04-09 9:54AM EDT | 47.50 | 12.85 | 13.65 | 16.40 | 0.00 | - | - | 1 | 49.17% |
© 2024 Yahoo. Tutti i diritti riservati.