Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,51+0,50 (+1,47%)
Alla chiusura: 04:00PM EDT
34,79 +0,28 (+0,81%)
Dopo ore: 07:30PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA230331C000250002023-03-14 9:36AM EDT25.0010.199.409.650.00-22101.56%
APA230331C000280002023-03-23 1:25PM EDT28.006.006.456.650.00-3880.47%
APA230331C000290002023-03-16 10:56AM EDT29.003.805.505.700.00--380.47%
APA230331C000300002023-03-24 3:16PM EDT30.004.604.454.70+0.50+12.20%1363.28%
APA230331C000310002023-03-24 1:16PM EDT31.003.553.553.75+0.10+2.90%33661.72%
APA230331C000315002023-03-23 3:00PM EDT31.502.803.153.30+0.05+1.82%17462.50%
APA230331C000320002023-03-24 3:08PM EDT32.002.732.702.83+0.55+25.23%438858.59%
APA230331C000325002023-03-24 1:28PM EDT32.502.322.282.47+0.28+13.73%137358.79%
APA230331C000330002023-03-24 12:47PM EDT33.001.801.922.02+0.26+16.88%1120156.15%
APA230331C000335002023-03-24 3:39PM EDT33.501.621.591.64+0.29+21.80%12918554.98%
APA230331C000340002023-03-24 3:55PM EDT34.001.221.261.32+0.14+12.96%22927253.61%
APA230331C000345002023-03-24 3:59PM EDT34.500.960.971.08+0.17+21.52%17677253.52%
APA230331C000350002023-03-24 3:59PM EDT35.000.740.720.79+0.12+19.35%26228051.07%
APA230331C000355002023-03-24 3:59PM EDT35.500.570.540.59+0.12+26.67%7916050.78%
APA230331C000360002023-03-24 3:56PM EDT36.000.380.380.430.00-8436950.00%
APA230331C000365002023-03-24 3:58PM EDT36.500.280.270.31+0.03+12.00%557850.00%
APA230331C000370002023-03-24 3:58PM EDT37.000.190.190.22-0.03-13.64%5327650.10%
APA230331C000375002023-03-24 3:08PM EDT37.500.150.120.16-0.01-6.25%1635450.00%
APA230331C000380002023-03-24 3:51PM EDT38.000.090.090.10-0.01-10.00%11518250.20%
APA230331C000385002023-03-23 3:21PM EDT38.500.080.060.090.00-5616252.34%
APA230331C000390002023-03-23 2:57PM EDT39.000.050.040.100.00-31,04856.06%
APA230331C000400002023-03-24 11:36AM EDT40.000.040.030.04-0.03-42.86%331,93357.03%
APA230331C000410002023-03-21 1:39PM EDT41.000.040.020.050.00-64964.84%
APA230331C000420002023-03-16 2:32PM EDT42.000.050.010.020.00-45764.06%
APA230331C000425002023-03-20 1:07PM EDT42.500.030.000.040.00-1369.53%
APA230331C000430002023-03-21 1:15PM EDT43.000.010.000.030.00-14721870.31%
APA230331C000440002023-03-24 12:47PM EDT44.000.020.010.020.00-57576.56%
APA230331C000450002023-03-23 10:22AM EDT45.000.020.000.030.00-22534182.81%
APA230331C000460002023-03-20 11:57AM EDT46.000.030.000.030.00-11987.50%
APA230331C000470002023-03-21 2:58PM EDT47.000.030.000.030.00-11293.75%
APA230331C000480002023-03-23 9:47AM EDT48.000.010.000.030.00-16198.44%
APA230331C000500002023-03-14 3:48PM EDT50.000.010.000.040.00-111114.06%
APA230331C000510002023-02-22 1:56PM EDT51.000.140.000.040.00-11118.75%
APA230331C000520002023-03-06 1:10PM EDT52.000.040.000.040.00-20091123.44%
APA230331C000550002023-02-17 1:53PM EDT55.000.080.000.050.00-141142.19%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA230331P000250002023-03-20 2:54PM EDT25.000.050.000.030.00-5051101.56%
APA230331P000280002023-03-24 3:04PM EDT28.000.030.020.07-0.36-92.31%2282.03%
APA230331P000290002023-03-24 11:13AM EDT29.000.100.040.09-0.14-58.33%798075.39%
APA230331P000300002023-03-24 12:19PM EDT30.000.140.070.09+0.07+100.00%2312166.02%
APA230331P000310002023-03-24 3:02PM EDT31.000.150.130.15-0.16-51.61%3924161.72%
APA230331P000315002023-03-24 3:55PM EDT31.500.200.170.21-0.16-44.44%7616160.16%
APA230331P000320002023-03-24 3:54PM EDT32.000.270.230.28-0.18-40.00%1832458.59%
APA230331P000325002023-03-24 3:58PM EDT32.500.340.320.36-0.28-45.16%1426457.03%
APA230331P000330002023-03-24 3:47PM EDT33.000.480.420.48-0.48-50.00%1534455.47%
APA230331P000335002023-03-24 3:58PM EDT33.500.590.560.60-0.33-35.87%12318053.52%
APA230331P000340002023-03-24 2:48PM EDT34.000.780.740.78-0.48-38.10%3538052.54%
APA230331P000345002023-03-24 3:48PM EDT34.501.020.940.99-0.44-30.14%12225050.88%
APA230331P000350002023-03-24 3:58PM EDT35.001.241.201.27-0.45-26.63%16318950.59%
APA230331P000355002023-03-24 3:44PM EDT35.501.571.481.58-0.24-13.26%666852.15%
APA230331P000360002023-03-24 3:56PM EDT36.001.941.821.94-0.40-17.09%128152.73%
APA230331P000365002023-03-24 2:00PM EDT36.502.372.202.36+0.56+30.94%62250.00%
APA230331P000370002023-03-20 3:34PM EDT37.003.302.632.78-0.84-20.29%1011050.98%
APA230331P000375002023-03-24 3:03PM EDT37.503.203.003.25+0.48+17.65%5860.94%
APA230331P000380002023-03-24 3:51PM EDT38.003.703.503.65+0.61+19.74%1938457.62%
APA230331P000385002023-03-24 11:58AM EDT38.504.313.954.20-0.20-4.43%1453.71%
APA230331P000390002023-03-24 11:27AM EDT39.005.204.454.65-0.03-0.57%114754.30%
APA230331P000395002023-03-22 9:34AM EDT39.504.504.905.150.00-3453.13%
APA230331P000400002023-03-22 10:39AM EDT40.005.055.405.650.00-41457.03%
APA230331P000405002023-03-15 3:17PM EDT40.508.535.906.100.00--150.00%
APA230331P000410002023-03-15 10:22AM EDT41.007.896.406.650.00-15964.84%
APA230331P000415002023-03-13 11:23AM EDT41.506.196.907.100.00--057.81%
APA230331P000420002023-03-16 3:26PM EDT42.009.457.407.650.00-1371.88%
APA230331P000430002023-02-27 10:32AM EDT43.004.428.408.650.00--078.91%
APA230331P000440002023-03-06 3:55PM EDT44.004.079.409.600.00--071.88%
APA230331P000450002023-03-23 2:58PM EDT45.0011.5010.4010.650.00-13192.19%
APA230331P000460002023-02-22 12:50PM EDT46.008.4811.4011.650.00--098.44%
APA230331P000470002023-03-08 11:42AM EDT47.007.6512.4012.600.00-1189.06%
APA230331P000480002023-03-08 11:56AM EDT48.009.0013.4013.650.00-10110.94%
APA230331P000500002023-03-02 3:35PM EDT50.009.7915.4015.650.00-50121.88%