Italia markets closed
Dow Jones
33.549,91 -46,43 (-0,14%) Nasdaq
10.945,39 -69,50 (-0,63%) Nikkei 225
27.686,40 -199,47 (-0,72%) EUR/USD
1,0516 +0,0047 (+0,45%) BTC-EUR
15.991,15 -274,99 (-1,69%) CMC Crypto 200
394,58 -7,45 (-1,85%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:13PM EST. Mercato aperto.
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA221209C00025000 | 2022-11-30 3:27PM EST | 25.00 | 22.05 | 18.55 | 18.75 | 0.00 | - | - | 1 | 268.75% |
| APA221209C00030000 | 2022-11-28 9:36AM EST | 30.00 | 13.95 | 13.60 | 13.75 | 0.00 | - | - | 3 | 189.06% |
| APA221209C00034000 | 2022-12-05 10:49AM EST | 34.00 | 13.32 | 9.60 | 9.75 | 0.00 | - | 2 | 2 | 132.81% |
| APA221209C00035000 | 2022-12-01 11:19AM EST | 35.00 | 12.32 | 8.55 | 8.75 | 0.00 | - | 4 | 4 | 118.75% |
| APA221209C00036000 | 2022-12-06 2:56PM EST | 36.00 | 7.92 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 105.47% |
| APA221209C00037000 | 2022-12-05 9:50AM EST | 37.00 | 10.75 | 6.65 | 6.80 | 0.00 | - | 2 | 3 | 71.88% |
| APA221209C00038000 | 2022-12-05 11:09AM EST | 38.00 | 8.85 | 5.65 | 5.75 | 0.00 | - | 3 | 5 | 79.69% |
| APA221209C00039000 | 2022-12-07 12:58PM EST | 39.00 | 4.58 | 4.70 | 4.80 | -1.12 | -19.65% | 1 | 2 | 67.19% |
| APA221209C00040000 | 2022-12-06 3:02PM EST | 40.00 | 4.04 | 3.70 | 3.80 | 0.00 | - | 1 | 9 | 54.69% |
| APA221209C00040500 | 2022-11-30 1:30PM EST | 40.50 | 6.10 | 3.25 | 3.35 | 0.00 | - | - | 1 | 59.38% |
| APA221209C00041000 | 2022-11-29 1:14PM EST | 41.00 | 5.75 | 2.73 | 2.89 | 0.00 | - | 1 | 3 | 53.71% |
| APA221209C00041500 | 2022-12-07 12:28PM EST | 41.50 | 2.38 | 2.29 | 2.39 | -1.64 | -40.80% | 1 | 10 | 50.00% |
| APA221209C00042000 | 2022-12-07 2:28PM EST | 42.00 | 1.87 | 1.88 | 2.01 | -4.94 | -72.54% | 10 | 6 | 52.34% |
| APA221209C00042500 | 2022-12-07 12:17PM EST | 42.50 | 1.65 | 1.50 | 1.55 | -1.18 | -41.70% | 10 | 17 | 50.98% |
| APA221209C00043000 | 2022-12-07 1:56PM EST | 43.00 | 1.01 | 1.17 | 1.21 | -0.41 | -28.87% | 21 | 161 | 50.98% |
| APA221209C00043500 | 2022-12-07 1:49PM EST | 43.50 | 0.81 | 0.88 | 0.92 | -0.27 | -25.00% | 53 | 58 | 51.07% |
| APA221209C00044000 | 2022-12-07 2:45PM EST | 44.00 | 0.69 | 0.64 | 0.66 | -0.14 | -16.87% | 49 | 104 | 50.00% |
| APA221209C00044500 | 2022-12-07 2:51PM EST | 44.50 | 0.48 | 0.45 | 0.50 | -0.18 | -27.27% | 130 | 146 | 50.49% |
| APA221209C00045000 | 2022-12-07 2:22PM EST | 45.00 | 0.26 | 0.31 | 0.36 | -0.21 | -44.68% | 77 | 1,355 | 51.17% |
| APA221209C00045500 | 2022-12-07 1:01PM EST | 45.50 | 0.19 | 0.20 | 0.25 | -0.26 | -57.78% | 235 | 334 | 51.37% |
| APA221209C00046000 | 2022-12-07 2:17PM EST | 46.00 | 0.13 | 0.13 | 0.16 | -0.18 | -58.06% | 29 | 402 | 51.37% |
| APA221209C00046500 | 2022-12-07 11:51AM EST | 46.50 | 0.09 | 0.10 | 0.11 | -0.09 | -50.00% | 44 | 176 | 53.52% |
| APA221209C00047000 | 2022-12-07 12:07PM EST | 47.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 30 | 437 | 55.08% |
| APA221209C00047500 | 2022-12-07 2:57PM EST | 47.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 76 | 287 | 57.03% |
| APA221209C00048000 | 2022-12-07 2:34PM EST | 48.00 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 36 | 2,494 | 60.16% |
| APA221209C00048500 | 2022-12-07 1:21PM EST | 48.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 31 | 411 | 62.50% |
| APA221209C00049000 | 2022-12-07 2:28PM EST | 49.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 23 | 268 | 64.06% |
| APA221209C00049500 | 2022-12-07 1:21PM EST | 49.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 19 | 472 | 71.09% |
| APA221209C00050000 | 2022-12-07 1:21PM EST | 50.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 63 | 307 | 73.44% |
| APA221209C00051000 | 2022-12-07 11:36AM EST | 51.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 54 | 188 | 76.56% |
| APA221209C00052000 | 2022-12-06 2:56PM EST | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 1,297 | 84.38% |
| APA221209C00053000 | 2022-12-07 12:39PM EST | 53.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 60 | 87.50% |
| APA221209C00054000 | 2022-12-05 11:10AM EST | 54.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 20 | 188 | 100.00% |
| APA221209C00055000 | 2022-12-05 10:11AM EST | 55.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 100 | 117.97% |
| APA221209C00056000 | 2022-12-07 9:50AM EST | 56.00 | 0.01 | 0.00 | 0.07 | -0.26 | -96.30% | 1 | 64 | 128.13% |
| APA221209C00060000 | 2022-11-28 1:55PM EST | 60.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 100 | 87 | 188.67% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA221209P00025000 | 2022-12-05 9:55AM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 246.88% |
| APA221209P00030000 | 2022-11-28 9:56AM EST | 30.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 5 | 225.78% |
| APA221209P00034000 | 2022-12-05 10:01AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 106.25% |
| APA221209P00035000 | 2022-11-22 2:56PM EST | 35.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 19 | 29 | 121.88% |
| APA221209P00036000 | 2022-11-28 9:30AM EST | 36.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 95.31% |
| APA221209P00037000 | 2022-12-02 3:31PM EST | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 90 | 79.69% |
| APA221209P00037500 | 2022-12-02 3:32PM EST | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 25 | 78.13% |
| APA221209P00038000 | 2022-12-06 3:40PM EST | 38.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 3,336 | 71.88% |
| APA221209P00039000 | 2022-12-01 1:34PM EST | 39.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 70 | 65.63% |
| APA221209P00039500 | 2022-12-05 11:40AM EST | 39.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 55 | 55 | 59.38% |
| APA221209P00040000 | 2022-12-07 2:21PM EST | 40.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 5 | 114 | 56.25% |
| APA221209P00040500 | 2022-12-07 1:12PM EST | 40.50 | 0.06 | 0.05 | 0.07 | -0.29 | -82.86% | 20 | 1 | 55.47% |
| APA221209P00041000 | 2022-12-07 12:49PM EST | 41.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 17 | 146 | 54.49% |
| APA221209P00041500 | 2022-12-07 2:04PM EST | 41.50 | 0.21 | 0.13 | 0.16 | -0.03 | -12.50% | 37 | 68 | 53.13% |
| APA221209P00042000 | 2022-12-07 1:17PM EST | 42.00 | 0.27 | 0.21 | 0.25 | -0.05 | -15.62% | 63 | 198 | 52.73% |
| APA221209P00042500 | 2022-12-07 1:17PM EST | 42.50 | 0.36 | 0.33 | 0.37 | -0.08 | -18.18% | 66 | 156 | 52.54% |
| APA221209P00043000 | 2022-12-07 2:56PM EST | 43.00 | 0.50 | 0.49 | 0.53 | -0.09 | -15.25% | 92 | 803 | 52.34% |
| APA221209P00043500 | 2022-12-07 1:15PM EST | 43.50 | 0.76 | 0.68 | 0.73 | -0.06 | -7.32% | 37 | 193 | 51.37% |
| APA221209P00044000 | 2022-12-07 2:31PM EST | 44.00 | 1.01 | 0.93 | 0.97 | -0.05 | -4.72% | 554 | 723 | 50.59% |
| APA221209P00044500 | 2022-12-07 1:13PM EST | 44.50 | 1.32 | 1.23 | 1.30 | +0.01 | +0.76% | 16 | 177 | 51.17% |
| APA221209P00045000 | 2022-12-07 1:26PM EST | 45.00 | 1.49 | 1.60 | 1.66 | -0.17 | -10.24% | 6 | 369 | 52.34% |
| APA221209P00045500 | 2022-12-07 1:17PM EST | 45.50 | 2.12 | 1.99 | 2.05 | +0.26 | +13.98% | 2 | 183 | 52.73% |
| APA221209P00046000 | 2022-12-07 12:24PM EST | 46.00 | 2.40 | 2.40 | 2.49 | +0.18 | +8.11% | 9 | 458 | 53.52% |
| APA221209P00046500 | 2022-12-07 1:01PM EST | 46.50 | 3.02 | 2.87 | 2.96 | +0.03 | +1.00% | 2 | 144 | 57.42% |
| APA221209P00047000 | 2022-12-07 12:17PM EST | 47.00 | 3.20 | 3.30 | 3.45 | -0.23 | -6.71% | 39 | 762 | 58.59% |
| APA221209P00047500 | 2022-12-07 10:45AM EST | 47.50 | 3.48 | 3.80 | 3.90 | -0.02 | -0.57% | 13 | 190 | 60.16% |
| APA221209P00048000 | 2022-12-07 1:48PM EST | 48.00 | 4.39 | 4.25 | 4.35 | +0.31 | +7.60% | 1 | 213 | 52.34% |
| APA221209P00048500 | 2022-12-06 10:14AM EST | 48.50 | 3.15 | 4.75 | 4.90 | 0.00 | - | 2 | 26 | 65.63% |
| APA221209P00049000 | 2022-12-06 1:13PM EST | 49.00 | 5.31 | 5.30 | 5.40 | 0.00 | - | 1 | 41 | 77.34% |
| APA221209P00049500 | 2022-12-05 9:51AM EST | 49.50 | 2.28 | 5.75 | 5.85 | 0.00 | - | 1 | 14 | 66.41% |
| APA221209P00050000 | 2022-12-06 3:24PM EST | 50.00 | 6.25 | 6.20 | 6.40 | 0.00 | - | 3 | 17 | 71.09% |
| APA221209P00051000 | 2022-11-29 11:09AM EST | 51.00 | 4.60 | 7.25 | 7.45 | 0.00 | - | 1 | 11 | 97.66% |
| APA221209P00052000 | 2022-11-29 11:09AM EST | 52.00 | 5.50 | 8.30 | 8.40 | 0.00 | - | - | 6 | 107.81% |
| APA221209P00053000 | 2022-12-06 1:43PM EST | 53.00 | 8.84 | 9.25 | 9.45 | 0.00 | - | 2 | 4 | 117.19% |
| APA221209P00057000 | 2022-12-05 12:08PM EST | 57.00 | 10.28 | 13.30 | 13.45 | 0.00 | - | 1 | 2 | 159.77% |
© 2022 Yahoo. Tutti i diritti riservati.
