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
58.832,99 -1.314,61 (-2,19%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA260116C00015000 | 2024-04-12 12:11PM EDT | 15.00 | 19.65 | 17.40 | 18.55 | 0.00 | - | 2 | 3 | 54.08% |
| APA260116C00017500 | 2024-04-22 3:39PM EDT | 17.50 | 15.80 | 13.50 | 18.50 | 0.00 | - | 100 | 143 | 74.60% |
| APA260116C00020000 | 2024-04-23 3:18PM EDT | 20.00 | 13.75 | 12.90 | 14.15 | 0.00 | - | 1 | 106 | 44.51% |
| APA260116C00022500 | 2024-04-22 3:37PM EDT | 22.50 | 11.90 | 11.90 | 12.40 | 0.00 | - | 100 | 92 | 43.80% |
| APA260116C00025000 | 2024-04-22 3:39PM EDT | 25.00 | 10.60 | 10.45 | 10.80 | 0.00 | - | 150 | 290 | 43.04% |
| APA260116C00027500 | 2024-04-23 3:57PM EDT | 27.50 | 8.85 | 9.00 | 9.35 | 0.00 | - | 12 | 41 | 42.31% |
| APA260116C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 7.75 | 7.70 | 8.05 | 0.00 | - | 1 | 380 | 41.63% |
| APA260116C00032500 | 2024-04-25 1:55PM EDT | 32.50 | 6.65 | 6.55 | 6.85 | 0.00 | - | 6 | 620 | 40.71% |
| APA260116C00035000 | 2024-04-26 10:20AM EDT | 35.00 | 5.55 | 5.55 | 5.80 | +0.35 | +6.73% | 500 | 484 | 39.94% |
| APA260116C00037500 | 2024-04-26 10:15AM EDT | 37.50 | 4.70 | 4.65 | 4.90 | +0.02 | +0.43% | 500 | 591 | 39.34% |
| APA260116C00040000 | 2024-04-26 10:21AM EDT | 40.00 | 4.00 | 3.85 | 4.15 | -0.05 | -1.23% | 250 | 248 | 38.97% |
| APA260116C00042500 | 2024-04-24 3:43PM EDT | 42.50 | 3.25 | 3.25 | 3.50 | 0.00 | - | 1 | 124 | 38.60% |
| APA260116C00045000 | 2024-04-26 1:07PM EDT | 45.00 | 2.75 | 2.70 | 2.95 | +0.05 | +1.85% | 1 | 401 | 38.28% |
| APA260116C00047500 | 2024-04-24 3:49PM EDT | 47.50 | 2.20 | 2.24 | 2.54 | 0.00 | - | 1 | 123 | 38.39% |
| APA260116C00050000 | 2024-04-25 1:12PM EDT | 50.00 | 1.85 | 1.85 | 2.13 | 0.00 | - | 5 | 285 | 38.06% |
| APA260116C00052500 | 2024-04-16 11:27AM EDT | 52.50 | 1.60 | 1.53 | 1.84 | 0.00 | - | 37 | 56 | 38.20% |
| APA260116C00055000 | 2024-04-24 10:16AM EDT | 55.00 | 1.33 | 1.26 | 1.55 | 0.00 | - | 5 | 126 | 37.98% |
| APA260116C00060000 | 2024-04-17 2:07PM EDT | 60.00 | 1.04 | 0.86 | 1.17 | 0.00 | - | 7 | 28 | 38.26% |
| APA260116C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.69 | 0.60 | 0.84 | 0.00 | - | 5 | 399 | 37.96% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA260116P00015000 | 2024-04-19 3:58PM EDT | 15.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 3 | 127 | 47.71% |
| APA260116P00017500 | 2024-04-08 9:30AM EDT | 17.50 | 0.68 | 0.74 | 1.02 | 0.00 | - | 17 | 310 | 44.65% |
| APA260116P00020000 | 2024-04-23 11:51AM EDT | 20.00 | 1.30 | 1.18 | 1.37 | 0.00 | - | 1 | 248 | 41.28% |
| APA260116P00022500 | 2024-03-25 11:36AM EDT | 22.50 | 1.79 | 1.80 | 2.06 | 0.00 | - | 1 | 51 | 40.63% |
| APA260116P00025000 | 2024-04-25 11:43AM EDT | 25.00 | 2.67 | 2.41 | 2.71 | 0.00 | - | 5 | 165 | 38.38% |
| APA260116P00027500 | 2024-04-25 11:45AM EDT | 27.50 | 3.55 | 3.25 | 3.55 | 0.00 | - | 3 | 167 | 36.72% |
| APA260116P00030000 | 2024-04-25 11:44AM EDT | 30.00 | 4.60 | 4.30 | 4.60 | 0.00 | - | 5 | 105 | 35.52% |
| APA260116P00032500 | 2024-04-16 10:52AM EDT | 32.50 | 5.87 | 5.45 | 5.70 | 0.00 | - | 100 | 187 | 33.73% |
| APA260116P00035000 | 2024-04-16 10:52AM EDT | 35.00 | 7.15 | 6.75 | 7.05 | 0.00 | - | 100 | 193 | 32.56% |
| APA260116P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 7.35 | 8.20 | 8.55 | 0.00 | - | 20 | 95 | 31.36% |
| APA260116P00040000 | 2024-03-27 1:02PM EDT | 40.00 | 9.95 | 9.85 | 10.15 | 0.00 | - | 20 | 83 | 29.88% |
| APA260116P00042500 | 2024-03-19 3:22PM EDT | 42.50 | 11.70 | 12.00 | 12.25 | 0.00 | - | 3 | 72 | 30.73% |
| APA260116P00045000 | 2023-11-28 10:30AM EDT | 45.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| APA260116P00047500 | 2023-11-01 10:54AM EDT | 47.50 | 12.70 | 11.60 | 15.50 | 0.00 | - | - | 7 | 22.00% |
| APA260116P00050000 | 2023-10-05 3:49PM EDT | 50.00 | 15.98 | 13.70 | 14.60 | 0.00 | - | - | 9 | 0.00% |
| APA260116P00060000 | 2024-01-19 1:59PM EDT | 60.00 | 29.88 | 26.40 | 30.90 | 0.00 | - | 1 | 0 | 55.13% |
© 2024 Yahoo. Tutti i diritti riservati.