Italia markets closed
Dow Jones
34.297,73 -66,77 (-0,19%) Nasdaq
13.539,29 -315,83 (-2,28%) Nikkei 225
27.131,34 -457,03 (-1,66%) EUR/USD
1,1306 -0,0024 (-0,21%) BTC-EUR
32.476,44 +4,49 (+0,01%) CMC Crypto 200
831,82 +11,23 (+1,37%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220128C00022500 | 2021-12-23 12:40PM EST | 22.50 | 4.32 | 7.05 | 8.25 | 0.00 | - | 1 | 0 | 0.00% |
| APA220128C00024000 | 2021-12-30 1:12PM EST | 24.00 | 3.80 | 8.95 | 9.25 | 0.00 | - | 1 | 1 | 146.88% |
| APA220128C00024500 | 2021-12-31 2:45PM EST | 24.50 | 2.83 | 8.50 | 8.95 | 0.00 | - | 1 | 0 | 188.28% |
| APA220128C00025000 | 2022-01-21 1:49PM EST | 25.00 | 5.68 | 7.90 | 8.30 | 0.00 | - | 2 | 1 | 131.25% |
| APA220128C00025500 | 2022-01-07 2:45PM EST | 25.50 | 7.30 | 7.45 | 7.75 | 0.00 | - | 1 | 0 | 123.44% |
| APA220128C00026000 | 2022-01-24 12:28PM EST | 26.00 | 3.05 | 6.90 | 7.35 | 0.00 | - | 12 | 12 | 127.34% |
| APA220128C00026500 | 2022-01-21 10:09AM EST | 26.50 | 3.52 | 6.35 | 6.80 | 0.00 | - | 3 | 18 | 84.38% |
| APA220128C00027000 | 2022-01-25 10:08AM EST | 27.00 | 2.99 | 5.90 | 6.35 | -0.74 | -19.84% | 1 | 6 | 110.16% |
| APA220128C00027500 | 2022-01-19 1:14PM EST | 27.50 | 5.03 | 5.45 | 5.85 | 0.00 | - | 2 | 3 | 110.16% |
| APA220128C00028000 | 2022-01-25 11:54AM EST | 28.00 | 4.01 | 4.70 | 5.35 | +2.09 | +108.85% | 11 | 57 | 139.26% |
| APA220128C00028500 | 2022-01-24 12:35PM EST | 28.50 | 1.16 | 4.45 | 4.80 | 0.00 | - | 20 | 54 | 85.16% |
| APA220128C00029000 | 2022-01-25 2:47PM EST | 29.00 | 4.15 | 4.05 | 4.30 | +2.20 | +112.82% | 192 | 238 | 89.45% |
| APA220128C00029500 | 2022-01-25 11:21AM EST | 29.50 | 2.38 | 3.60 | 3.85 | +0.96 | +67.61% | 37 | 93 | 89.06% |
| APA220128C00030000 | 2022-01-25 3:58PM EST | 30.00 | 3.25 | 3.15 | 3.35 | +1.91 | +142.54% | 151 | 188 | 83.01% |
| APA220128C00030500 | 2022-01-25 2:59PM EST | 30.50 | 2.83 | 2.54 | 2.96 | +1.78 | +169.52% | 32 | 91 | 73.05% |
| APA220128C00031000 | 2022-01-25 2:49PM EST | 31.00 | 2.33 | 2.16 | 2.65 | +1.53 | +191.25% | 35 | 189 | 79.69% |
| APA220128C00031500 | 2022-01-25 3:47PM EST | 31.50 | 2.17 | 1.87 | 2.21 | +1.56 | +255.74% | 272 | 98 | 79.98% |
| APA220128C00032000 | 2022-01-25 3:58PM EST | 32.00 | 1.66 | 1.57 | 1.77 | +1.21 | +268.89% | 682 | 336 | 77.25% |
| APA220128C00033000 | 2022-01-25 3:59PM EST | 33.00 | 1.06 | 1.01 | 1.15 | +0.83 | +360.87% | 234 | 437 | 75.78% |
| APA220128C00034000 | 2022-01-25 3:35PM EST | 34.00 | 0.63 | 0.58 | 0.80 | +0.47 | +293.75% | 233 | 249 | 78.03% |
| APA220128C00035000 | 2022-01-25 3:59PM EST | 35.00 | 0.38 | 0.30 | 0.42 | +0.30 | +375.00% | 1,620 | 415 | 74.41% |
| APA220128C00036000 | 2022-01-25 3:59PM EST | 36.00 | 0.22 | 0.17 | 0.25 | +0.17 | +340.00% | 117 | 126 | 77.15% |
| APA220128C00037000 | 2022-01-25 3:57PM EST | 37.00 | 0.13 | 0.11 | 0.14 | +0.06 | +85.71% | 52 | 66 | 80.47% |
| APA220128C00038000 | 2022-01-25 3:14PM EST | 38.00 | 0.05 | 0.04 | 0.12 | -0.01 | -16.67% | 5 | 64 | 85.16% |
| APA220128C00040000 | 2022-01-19 9:52AM EST | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 2 | 97.66% |
| APA220128C00045000 | 2022-01-25 9:40AM EST | 45.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 1 | 26 | 146.88% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220128P00020000 | 2021-12-27 9:30AM EST | 20.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 229.69% |
| APA220128P00021000 | 2021-12-22 12:44PM EST | 21.00 | 0.36 | 0.00 | 0.12 | 0.00 | - | 5 | 37 | 223.44% |
| APA220128P00021500 | 2022-01-03 3:58PM EST | 21.50 | 0.11 | 0.00 | 0.09 | 0.00 | - | 8 | 8 | 203.13% |
| APA220128P00022000 | 2022-01-14 10:43AM EST | 22.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 12 | 193.75% |
| APA220128P00022500 | 2022-01-03 1:13PM EST | 22.50 | 0.14 | 0.00 | 0.12 | 0.00 | - | 5 | 31 | 192.97% |
| APA220128P00023000 | 2022-01-24 2:19PM EST | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 14 | 82 | 178.13% |
| APA220128P00023500 | 2022-01-24 10:19AM EST | 23.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 49 | 168.75% |
| APA220128P00024000 | 2022-01-25 10:28AM EST | 24.00 | 0.01 | 0.00 | 0.09 | -0.09 | -90.00% | 1 | 50 | 157.03% |
| APA220128P00024500 | 2022-01-12 9:30AM EST | 24.50 | 0.22 | 0.00 | 0.12 | 0.00 | - | 3 | 28 | 156.25% |
| APA220128P00025000 | 2022-01-25 2:41PM EST | 25.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 6 | 50 | 128.13% |
| APA220128P00025500 | 2022-01-25 12:55PM EST | 25.50 | 0.11 | 0.00 | 0.10 | -0.03 | -21.43% | 5 | 43 | 133.59% |
| APA220128P00026000 | 2022-01-25 3:11PM EST | 26.00 | 0.04 | 0.01 | 0.08 | -0.20 | -83.33% | 4 | 205 | 122.66% |
| APA220128P00026500 | 2022-01-24 3:20PM EST | 26.50 | 0.16 | 0.00 | 0.11 | 0.00 | - | 34 | 91 | 118.75% |
| APA220128P00027000 | 2022-01-25 3:08PM EST | 27.00 | 0.04 | 0.03 | 0.05 | -0.27 | -87.10% | 16 | 118 | 103.91% |
| APA220128P00027500 | 2022-01-25 2:57PM EST | 27.50 | 0.05 | 0.00 | 0.07 | -0.51 | -91.07% | 11 | 71 | 93.75% |
| APA220128P00028000 | 2022-01-25 3:56PM EST | 28.00 | 0.05 | 0.00 | 0.06 | -0.29 | -85.29% | 219 | 904 | 84.38% |
| APA220128P00028500 | 2022-01-25 1:13PM EST | 28.50 | 0.13 | 0.00 | 0.09 | -0.31 | -70.45% | 10 | 66 | 82.03% |
| APA220128P00029000 | 2022-01-25 3:59PM EST | 29.00 | 0.07 | 0.06 | 0.12 | -0.58 | -89.23% | 54 | 108 | 85.94% |
| APA220128P00029500 | 2022-01-24 3:03PM EST | 29.50 | 0.23 | 0.07 | 0.16 | -0.77 | -77.00% | 2 | 30 | 82.03% |
| APA220128P00030000 | 2022-01-25 3:53PM EST | 30.00 | 0.15 | 0.14 | 0.20 | -0.71 | -82.56% | 144 | 572 | 81.64% |
| APA220128P00030500 | 2022-01-25 3:59PM EST | 30.50 | 0.23 | 0.17 | 0.25 | -1.58 | -87.29% | 4 | 13 | 76.76% |
| APA220128P00031000 | 2022-01-25 3:59PM EST | 31.00 | 0.30 | 0.25 | 0.35 | -2.12 | -87.60% | 9 | 44 | 75.98% |
| APA220128P00031500 | 2022-01-25 3:22PM EST | 31.50 | 0.38 | 0.34 | 0.50 | -1.37 | -78.29% | 20 | 10 | 75.59% |
| APA220128P00032000 | 2022-01-25 3:21PM EST | 32.00 | 0.50 | 0.45 | 0.64 | -1.45 | -74.36% | 133 | 376 | 72.85% |
| APA220128P00033000 | 2022-01-25 3:58PM EST | 33.00 | 1.00 | 0.88 | 1.06 | -3.00 | -75.00% | 37 | 79 | 72.85% |
| APA220128P00034000 | 2022-01-25 3:28PM EST | 34.00 | 1.52 | 1.41 | 1.75 | -2.48 | -62.00% | 22 | 13 | 75.00% |
| APA220128P00035000 | 2022-01-19 10:20AM EST | 35.00 | 2.85 | 2.13 | 2.39 | 0.00 | - | 2 | 9 | 71.48% |
| APA220128P00036000 | 2022-01-18 12:13AM EST | 36.00 | 3.35 | 2.73 | 3.25 | 0.00 | - | - | 3 | 54.69% |
© 2022 Yahoo. Tutti i diritti riservati.
