Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
61.927,23 -161,45 (-0,26%) CMC Crypto 200
1.426,60 +11,84 (+0,84%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117C00017500 | 2024-04-09 2:57PM EDT | 17.50 | 17.45 | 14.55 | 16.30 | 0.00 | - | 14 | 87 | 63.77% |
| APA250117C00020000 | 2024-04-16 1:44PM EDT | 20.00 | 12.81 | 11.50 | 14.00 | 0.00 | - | 15 | 216 | 71.68% |
| APA250117C00022500 | 2024-03-05 1:25PM EDT | 22.50 | 9.47 | 13.10 | 13.85 | 0.00 | - | 10 | 136 | 85.86% |
| APA250117C00025000 | 2024-04-23 10:07AM EDT | 25.00 | 8.70 | 8.60 | 8.70 | +0.05 | +0.58% | 3 | 281 | 44.14% |
| APA250117C00027500 | 2024-04-23 9:56AM EDT | 27.50 | 6.90 | 4.80 | 7.95 | -0.20 | -2.82% | 1 | 574 | 53.05% |
| APA250117C00030000 | 2024-04-23 9:56AM EDT | 30.00 | 5.40 | 5.30 | 6.40 | -0.10 | -1.82% | 45 | 1,002 | 50.24% |
| APA250117C00032500 | 2024-04-23 10:18AM EDT | 32.50 | 4.14 | 4.05 | 5.00 | -0.11 | -2.59% | 1,001 | 1,999 | 47.41% |
| APA250117C00035000 | 2024-04-23 3:49PM EDT | 35.00 | 3.10 | 3.00 | 3.10 | -0.19 | -5.78% | 99 | 2,307 | 38.57% |
| APA250117C00037500 | 2024-04-23 2:47PM EDT | 37.50 | 2.32 | 2.19 | 2.26 | -0.17 | -6.83% | 4 | 2,429 | 37.62% |
| APA250117C00040000 | 2024-04-23 3:20PM EDT | 40.00 | 1.65 | 1.57 | 1.64 | -0.17 | -9.34% | 169 | 2,651 | 37.11% |
| APA250117C00042500 | 2024-04-17 3:48PM EDT | 42.50 | 1.22 | 1.12 | 1.18 | 0.00 | - | 3 | 836 | 36.74% |
| APA250117C00045000 | 2024-04-23 3:20PM EDT | 45.00 | 0.85 | 0.80 | 0.84 | -0.07 | -7.61% | 13 | 2,045 | 36.43% |
| APA250117C00047500 | 2024-04-15 1:02PM EDT | 47.50 | 0.82 | 0.58 | 0.61 | 0.00 | - | 21 | 2,088 | 36.48% |
| APA250117C00050000 | 2024-04-22 2:40PM EDT | 50.00 | 0.50 | 0.41 | 0.45 | 0.00 | - | 1 | 1,944 | 36.67% |
| APA250117C00052500 | 2024-04-17 3:17PM EDT | 52.50 | 0.33 | 0.30 | 0.33 | 0.00 | - | 50 | 428 | 36.82% |
| APA250117C00055000 | 2024-04-22 10:00AM EDT | 55.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 1 | 311 | 37.16% |
| APA250117C00057500 | 2024-04-04 12:25PM EDT | 57.50 | 0.39 | 0.15 | 0.20 | 0.00 | - | 1 | 210 | 37.84% |
| APA250117C00060000 | 2024-04-15 10:06AM EDT | 60.00 | 0.21 | 0.12 | 0.16 | 0.00 | - | 1 | 353 | 38.43% |
| APA250117C00065000 | 2024-04-15 10:49AM EDT | 65.00 | 0.15 | 0.08 | 0.11 | 0.00 | - | 1 | 100 | 39.84% |
| APA250117C00070000 | 2024-04-23 11:48AM EDT | 70.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 5 | 171 | 42.48% |
| APA250117C00075000 | 2024-04-23 3:03PM EDT | 75.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 5 | 593 | 42.48% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117P00015000 | 2024-04-04 10:20AM EDT | 15.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 96 | 40 | 47.66% |
| APA250117P00017500 | 2024-04-18 9:52AM EDT | 17.50 | 0.20 | 0.17 | 0.22 | 0.00 | - | 1 | 1,499 | 44.63% |
| APA250117P00020000 | 2024-04-23 10:55AM EDT | 20.00 | 0.36 | 0.35 | 0.36 | +0.07 | +24.14% | 47 | 634 | 40.72% |
| APA250117P00022500 | 2024-04-23 11:46AM EDT | 22.50 | 0.65 | 0.63 | 0.66 | 0.00 | - | 51 | 606 | 38.84% |
| APA250117P00025000 | 2024-04-23 3:53PM EDT | 25.00 | 1.08 | 1.08 | 1.11 | -0.02 | -1.82% | 10 | 3,650 | 37.01% |
| APA250117P00027500 | 2024-04-23 10:51AM EDT | 27.50 | 1.71 | 1.74 | 1.77 | -0.04 | -2.29% | 2 | 1,075 | 35.45% |
| APA250117P00030000 | 2024-04-23 12:55PM EDT | 30.00 | 2.55 | 2.63 | 2.67 | -0.10 | -3.77% | 10 | 6,255 | 34.02% |
| APA250117P00032500 | 2024-04-23 3:35PM EDT | 32.50 | 3.75 | 3.75 | 3.85 | +0.05 | +1.35% | 7 | 2,051 | 32.86% |
| APA250117P00035000 | 2024-04-22 2:48PM EDT | 35.00 | 5.06 | 5.20 | 5.30 | 0.00 | - | 3 | 2,122 | 31.80% |
| APA250117P00037500 | 2024-04-22 11:15AM EDT | 37.50 | 6.84 | 6.85 | 6.95 | 0.00 | - | 10 | 2,305 | 30.29% |
| APA250117P00040000 | 2024-04-11 11:17AM EDT | 40.00 | 7.40 | 8.65 | 8.85 | 0.00 | - | 36 | 1,604 | 28.98% |
| APA250117P00042500 | 2024-04-23 3:36PM EDT | 42.50 | 10.70 | 10.75 | 10.95 | -0.05 | -0.47% | 1 | 3,031 | 27.78% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 45.00 | 11.85 | 12.90 | 13.15 | 0.00 | - | 12 | 873 | 25.34% |
| APA250117P00047500 | 2024-04-18 9:56AM EDT | 47.50 | 15.40 | 13.90 | 16.00 | 0.00 | - | 59 | 759 | 35.69% |
| APA250117P00050000 | 2023-12-27 12:25PM EDT | 50.00 | 13.80 | 17.80 | 18.00 | 0.00 | - | 16 | 0 | 25.20% |
| APA250117P00052500 | 2024-01-16 4:46PM EDT | 52.50 | 21.40 | 19.15 | 22.05 | 0.00 | - | 20 | 0 | 56.86% |
| APA250117P00055000 | 2023-11-03 12:16PM EDT | 55.00 | 16.15 | 18.50 | 19.50 | 0.00 | - | 1 | 98 | 0.00% |
| APA250117P00057500 | 2023-10-24 10:18AM EDT | 57.50 | 17.55 | 20.80 | 21.35 | 0.00 | - | 38 | 85 | 0.00% |
| APA250117P00060000 | 2023-10-17 12:41PM EDT | 60.00 | 18.90 | 23.60 | 24.45 | 0.00 | - | 1 | 73 | 0.00% |
| APA250117P00065000 | 2023-09-22 9:55AM EDT | 65.00 | 24.85 | 23.20 | 25.25 | 0.00 | - | - | 1 | 0.00% |
| APA250117P00075000 | 2023-09-18 2:14PM EDT | 75.00 | 32.63 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.