Italia markets open in 5 hours 29 minutes
Dow Jones
31.037,68 +69,86 (+0,23%) Nasdaq
11.361,85 +39,61 (+0,35%) Nikkei 225
26.188,62 +80,97 (+0,31%) EUR/USD
1,0185 +0,0001 (+0,01%) BTC-EUR
20.133,92 +149,23 (+0,75%) CMC Crypto 200
446,48 +10,96 (+2,52%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220708C00024500 | 2022-06-27 3:40PM EDT | 24.50 | 13.15 | 7.40 | 7.65 | 0.00 | - | - | 2 | 162.50% |
| APA220708C00025000 | 2022-07-01 10:59AM EDT | 25.00 | 9.05 | 6.80 | 7.15 | 0.00 | - | 4 | 5 | 224.22% |
| APA220708C00025500 | 2022-07-01 12:36PM EDT | 25.50 | 9.50 | 6.30 | 6.65 | 0.00 | - | 1 | 5 | 209.38% |
| APA220708C00028000 | 2022-07-01 1:38PM EDT | 28.00 | 7.00 | 4.00 | 4.15 | 0.00 | - | 1 | 1 | 115.63% |
| APA220708C00028500 | 2022-06-29 10:58AM EDT | 28.50 | 8.85 | 3.50 | 3.65 | 0.00 | - | - | 1 | 103.13% |
| APA220708C00029500 | 2022-07-05 1:00PM EDT | 29.50 | 2.96 | 2.61 | 2.92 | 0.00 | - | 5 | 5 | 118.36% |
| APA220708C00032000 | 2022-07-06 3:27PM EDT | 32.00 | 1.00 | 0.76 | 0.82 | -0.12 | -10.71% | 388 | 35 | 83.01% |
| APA220708C00033000 | 2022-07-06 3:52PM EDT | 33.00 | 0.40 | 0.35 | 0.40 | -0.40 | -50.00% | 82 | 333 | 80.27% |
| APA220708C00033500 | 2022-07-06 3:27PM EDT | 33.50 | 0.31 | 0.23 | 0.27 | -0.29 | -48.33% | 71 | 88 | 80.47% |
| APA220708C00034000 | 2022-07-06 3:34PM EDT | 34.00 | 0.22 | 0.14 | 0.18 | -0.21 | -48.84% | 131 | 92 | 80.47% |
| APA220708C00034500 | 2022-07-06 3:50PM EDT | 34.50 | 0.13 | 0.10 | 0.11 | -0.13 | -50.00% | 14 | 147 | 82.03% |
| APA220708C00035000 | 2022-07-06 3:32PM EDT | 35.00 | 0.10 | 0.06 | 0.08 | -0.12 | -54.55% | 67 | 92 | 83.98% |
| APA220708C00035500 | 2022-07-06 3:55PM EDT | 35.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 28 | 104 | 85.16% |
| APA220708C00036000 | 2022-07-06 2:39PM EDT | 36.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 41 | 341 | 87.50% |
| APA220708C00036500 | 2022-07-06 11:15AM EDT | 36.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 7 | 99 | 92.19% |
| APA220708C00037000 | 2022-07-06 2:46PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 25 | 180 | 96.88% |
| APA220708C00037500 | 2022-07-05 2:32PM EDT | 37.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 189 | 104.69% |
| APA220708C00038000 | 2022-07-06 12:45PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 170 | 106.25% |
| APA220708C00038500 | 2022-07-06 11:20AM EDT | 38.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 71 | 118.75% |
| APA220708C00039000 | 2022-07-06 12:23PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 144 | 125.00% |
| APA220708C00039500 | 2022-07-05 12:51PM EDT | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 126 | 128.13% |
| APA220708C00040000 | 2022-07-06 1:06PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 207 | 128.13% |
| APA220708C00040500 | 2022-07-01 10:14AM EDT | 40.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 140.63% |
| APA220708C00041000 | 2022-07-05 1:40PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 65 | 146.88% |
| APA220708C00041500 | 2022-07-01 12:52PM EDT | 41.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 89 | 153.13% |
| APA220708C00042000 | 2022-07-06 12:02PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 219 | 159.38% |
| APA220708C00042500 | 2022-07-05 10:51AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 138 | 156.25% |
| APA220708C00043000 | 2022-07-05 9:55AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 162.50% |
| APA220708C00043500 | 2022-07-01 11:41AM EDT | 43.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 619 | 168.75% |
| APA220708C00044000 | 2022-07-01 12:00PM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 198 | 171.88% |
| APA220708C00044500 | 2022-06-30 1:53PM EDT | 44.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 621 | 178.13% |
| APA220708C00045000 | 2022-07-06 11:39AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 98 | 168.75% |
| APA220708C00045500 | 2022-06-29 11:02AM EDT | 45.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 187.50% |
| APA220708C00046000 | 2022-06-29 11:02AM EDT | 46.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 193.75% |
| APA220708C00046500 | 2022-06-29 11:02AM EDT | 46.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 196.88% |
| APA220708C00047000 | 2022-07-05 1:59PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 81 | 187.50% |
| APA220708C00047500 | 2022-06-28 10:24AM EDT | 47.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 206.25% |
| APA220708C00048000 | 2022-06-30 1:22PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 196.88% |
| APA220708C00049000 | 2022-06-28 9:53AM EDT | 49.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 147 | 221.88% |
| APA220708C00050000 | 2022-07-05 1:33PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 316 | 231.25% |
| APA220708C00051000 | 2022-06-27 2:02PM EDT | 51.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 172 | 240.63% |
| APA220708C00052000 | 2022-06-28 3:05PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 94 | 250.00% |
| APA220708C00053000 | 2022-06-28 12:21PM EDT | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 268.75% |
| APA220708C00054000 | 2022-06-15 3:51PM EDT | 54.00 | 0.52 | 0.00 | 0.03 | 0.00 | - | - | 18 | 278.13% |
| APA220708C00055000 | 2022-07-01 10:18AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,312 | 256.25% |
| APA220708C00056000 | 2022-06-28 10:01AM EDT | 56.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 50 | 281.25% |
| APA220708C00057000 | 2022-06-21 1:52PM EDT | 57.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 303.13% |
| APA220708C00060000 | 2022-07-05 1:48PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 138 | 312.50% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220708P00024500 | 2022-07-05 11:11AM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 97 | 113 | 162.50% |
| APA220708P00025000 | 2022-07-05 9:46AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 32 | 156.25% |
| APA220708P00026500 | 2022-07-05 9:32AM EDT | 26.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 64 | 129.69% |
| APA220708P00028000 | 2022-07-06 11:17AM EDT | 28.00 | 0.11 | 0.04 | 0.05 | +0.04 | +57.14% | 7 | 20 | 107.03% |
| APA220708P00028500 | 2022-07-06 10:37AM EDT | 28.50 | 0.11 | 0.05 | 0.06 | 0.00 | - | 1 | 30 | 99.61% |
| APA220708P00029000 | 2022-07-06 11:06AM EDT | 29.00 | 0.29 | 0.07 | 0.09 | +0.18 | +163.64% | 17 | 40 | 95.70% |
| APA220708P00029500 | 2022-07-06 3:57PM EDT | 29.50 | 0.11 | 0.11 | 0.15 | +0.06 | +120.00% | 103 | 0 | 94.92% |
| APA220708P00030000 | 2022-07-06 2:40PM EDT | 30.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 2,224 | 121 | 89.06% |
| APA220708P00030500 | 2022-07-06 3:03PM EDT | 30.50 | 0.31 | 0.23 | 0.28 | +0.06 | +24.00% | 18 | 32 | 85.74% |
| APA220708P00031000 | 2022-07-06 2:49PM EDT | 31.00 | 0.36 | 0.35 | 0.40 | +0.03 | +9.09% | 103 | 136 | 83.59% |
| APA220708P00031500 | 2022-07-06 2:25PM EDT | 31.50 | 0.63 | 0.49 | 0.58 | +0.06 | +10.53% | 38 | 60 | 81.45% |
| APA220708P00032000 | 2022-07-06 3:44PM EDT | 32.00 | 0.66 | 0.72 | 0.78 | -0.07 | -9.59% | 37 | 53 | 79.88% |
| APA220708P00032500 | 2022-07-06 3:54PM EDT | 32.50 | 0.98 | 0.97 | 1.06 | +0.15 | +18.07% | 14 | 201 | 78.13% |
| APA220708P00033000 | 2022-07-06 1:05PM EDT | 33.00 | 1.54 | 1.28 | 1.38 | +0.16 | +11.59% | 25 | 56 | 76.17% |
| APA220708P00033500 | 2022-07-06 10:42AM EDT | 33.50 | 2.50 | 1.66 | 1.79 | +0.91 | +57.23% | 6 | 36 | 78.52% |
| APA220708P00034000 | 2022-07-06 2:20PM EDT | 34.00 | 2.15 | 2.06 | 2.23 | +0.16 | +8.04% | 17 | 126 | 79.69% |
| APA220708P00034500 | 2022-07-06 9:42AM EDT | 34.50 | 2.00 | 2.49 | 2.70 | -0.13 | -6.10% | 10 | 32 | 82.03% |
| APA220708P00035000 | 2022-07-06 1:30PM EDT | 35.00 | 3.24 | 2.94 | 3.10 | +0.58 | +21.80% | 11 | 218 | 70.31% |
| APA220708P00035500 | 2022-07-06 2:18PM EDT | 35.50 | 3.50 | 3.40 | 3.60 | +2.10 | +150.00% | 10 | 11 | 65.63% |
| APA220708P00036000 | 2022-07-06 1:58PM EDT | 36.00 | 3.95 | 3.90 | 4.05 | +0.10 | +2.60% | 2 | 165 | 99.61% |
| APA220708P00036500 | 2022-07-01 11:58AM EDT | 36.50 | 2.55 | 4.40 | 4.55 | 0.00 | - | 18 | 12 | 108.59% |
| APA220708P00037000 | 2022-07-05 2:02PM EDT | 37.00 | 4.75 | 4.90 | 5.05 | 0.00 | - | 3 | 101 | 117.97% |
| APA220708P00037500 | 2022-07-06 11:25AM EDT | 37.50 | 6.53 | 5.40 | 5.60 | +1.53 | +30.60% | 1 | 29 | 93.75% |
| APA220708P00038000 | 2022-07-06 1:00PM EDT | 38.00 | 6.41 | 5.90 | 6.05 | +0.62 | +10.71% | 1 | 100 | 134.38% |
| APA220708P00038500 | 2022-07-06 12:11PM EDT | 38.50 | 7.28 | 6.40 | 6.55 | +3.78 | +108.00% | 2 | 18 | 142.19% |
| APA220708P00039000 | 2022-07-05 11:51AM EDT | 39.00 | 6.38 | 6.90 | 7.05 | 0.00 | - | 3 | 46 | 150.78% |
| APA220708P00039500 | 2022-07-01 9:53AM EDT | 39.50 | 4.40 | 7.40 | 7.55 | 0.00 | - | 1 | 1 | 157.81% |
| APA220708P00040000 | 2022-07-05 1:56PM EDT | 40.00 | 7.77 | 7.90 | 8.05 | 0.00 | - | 86 | 44 | 165.63% |
| APA220708P00040500 | 2022-07-05 12:08PM EDT | 40.50 | 7.73 | 8.40 | 8.55 | 0.00 | - | 12 | 14 | 173.44% |
| APA220708P00041000 | 2022-07-05 3:50PM EDT | 41.00 | 8.25 | 8.90 | 9.10 | 0.00 | - | 7 | 73 | 137.50% |
| APA220708P00042000 | 2022-07-05 12:51PM EDT | 42.00 | 9.67 | 9.90 | 10.05 | 0.00 | - | 1 | 46 | 194.53% |
| APA220708P00042500 | 2022-07-01 12:39PM EDT | 42.50 | 7.50 | 10.40 | 10.55 | 0.00 | - | 1 | 1 | 201.56% |
| APA220708P00043000 | 2022-06-30 9:57AM EDT | 43.00 | 7.58 | 10.90 | 11.05 | 0.00 | - | 5 | 49 | 207.81% |
| APA220708P00043500 | 2022-06-22 3:39PM EDT | 43.50 | 6.35 | 11.40 | 11.55 | 0.00 | - | - | 1 | 214.06% |
| APA220708P00044000 | 2022-07-01 1:38PM EDT | 44.00 | 9.10 | 11.90 | 12.05 | 0.00 | - | 1 | 41 | 220.31% |
| APA220708P00045000 | 2022-07-05 3:08PM EDT | 45.00 | 12.53 | 12.90 | 13.10 | 0.00 | - | 2 | 16 | 181.25% |
| APA220708P00045500 | 2022-07-01 11:34AM EDT | 45.50 | 10.90 | 13.40 | 13.55 | 0.00 | - | 2 | 2 | 239.06% |
| APA220708P00046000 | 2022-06-23 2:24PM EDT | 46.00 | 10.10 | 13.90 | 14.05 | 0.00 | - | 5 | 14 | 245.31% |
| APA220708P00047000 | 2022-07-06 2:29PM EDT | 47.00 | 14.99 | 14.90 | 15.05 | +4.79 | +46.96% | 2 | 17 | 257.81% |
| APA220708P00048000 | 2022-07-01 1:38PM EDT | 48.00 | 13.05 | 15.85 | 16.10 | 0.00 | - | 2 | 16 | 296.88% |
| APA220708P00048500 | 2022-06-30 1:40PM EDT | 48.50 | 13.25 | 16.35 | 16.55 | 0.00 | - | - | 1 | 275.00% |
| APA220708P00049000 | 2022-06-28 1:16PM EDT | 49.00 | 10.90 | 16.90 | 17.05 | 0.00 | - | 3 | 93 | 279.69% |
| APA220708P00050000 | 2022-07-06 1:50PM EDT | 50.00 | 17.98 | 17.75 | 18.05 | +2.10 | +13.22% | 1 | 5 | 290.63% |
| APA220708P00051000 | 2022-06-24 10:15AM EDT | 51.00 | 13.85 | 18.90 | 19.10 | 0.00 | - | 3 | 43 | 240.63% |
| APA220708P00052000 | 2022-06-24 11:01AM EDT | 52.00 | 14.15 | 19.70 | 20.05 | 0.00 | - | 2 | 8 | 310.94% |
| APA220708P00053000 | 2022-06-08 9:36AM EDT | 53.00 | 4.08 | 20.75 | 21.05 | 0.00 | - | - | 6 | 321.88% |
| APA220708P00056000 | 2022-06-30 10:58AM EDT | 56.00 | 20.80 | 23.85 | 24.05 | 0.00 | - | 1 | 1 | 350.00% |
| APA220708P00060000 | 2022-05-27 1:21PM EDT | 60.00 | 13.30 | 23.40 | 23.75 | 0.00 | - | 20 | 10 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
