Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,72-0,15 (-0,34%)
Al 03:13PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA221209C000250002022-11-30 3:27PM EST25.0022.0518.5518.750.00--1268.75%
APA221209C000300002022-11-28 9:36AM EST30.0013.9513.6013.750.00--3189.06%
APA221209C000340002022-12-05 10:49AM EST34.0013.329.609.750.00-22132.81%
APA221209C000350002022-12-01 11:19AM EST35.0012.328.558.750.00-44118.75%
APA221209C000360002022-12-06 2:56PM EST36.007.927.607.750.00-11105.47%
APA221209C000370002022-12-05 9:50AM EST37.0010.756.656.800.00-2371.88%
APA221209C000380002022-12-05 11:09AM EST38.008.855.655.750.00-3579.69%
APA221209C000390002022-12-07 12:58PM EST39.004.584.704.80-1.12-19.65%1267.19%
APA221209C000400002022-12-06 3:02PM EST40.004.043.703.800.00-1954.69%
APA221209C000405002022-11-30 1:30PM EST40.506.103.253.350.00--159.38%
APA221209C000410002022-11-29 1:14PM EST41.005.752.732.890.00-1353.71%
APA221209C000415002022-12-07 12:28PM EST41.502.382.292.39-1.64-40.80%11050.00%
APA221209C000420002022-12-07 2:28PM EST42.001.871.882.01-4.94-72.54%10652.34%
APA221209C000425002022-12-07 12:17PM EST42.501.651.501.55-1.18-41.70%101750.98%
APA221209C000430002022-12-07 1:56PM EST43.001.011.171.21-0.41-28.87%2116150.98%
APA221209C000435002022-12-07 1:49PM EST43.500.810.880.92-0.27-25.00%535851.07%
APA221209C000440002022-12-07 2:45PM EST44.000.690.640.66-0.14-16.87%4910450.00%
APA221209C000445002022-12-07 2:51PM EST44.500.480.450.50-0.18-27.27%13014650.49%
APA221209C000450002022-12-07 2:22PM EST45.000.260.310.36-0.21-44.68%771,35551.17%
APA221209C000455002022-12-07 1:01PM EST45.500.190.200.25-0.26-57.78%23533451.37%
APA221209C000460002022-12-07 2:17PM EST46.000.130.130.16-0.18-58.06%2940251.37%
APA221209C000465002022-12-07 11:51AM EST46.500.090.100.11-0.09-50.00%4417653.52%
APA221209C000470002022-12-07 12:07PM EST47.000.080.070.08-0.07-46.67%3043755.08%
APA221209C000475002022-12-07 2:57PM EST47.500.050.050.06-0.04-44.44%7628757.03%
APA221209C000480002022-12-07 2:34PM EST48.000.030.040.05-0.05-62.50%362,49460.16%
APA221209C000485002022-12-07 1:21PM EST48.500.040.030.04-0.01-20.00%3141162.50%
APA221209C000490002022-12-07 2:28PM EST49.000.020.020.03-0.04-66.67%2326864.06%
APA221209C000495002022-12-07 1:21PM EST49.500.020.020.04-0.02-50.00%1947271.09%
APA221209C000500002022-12-07 1:21PM EST50.000.010.020.03-0.02-66.67%6330773.44%
APA221209C000510002022-12-07 11:36AM EST51.000.010.010.02-0.02-66.67%5418876.56%
APA221209C000520002022-12-06 2:56PM EST52.000.020.000.030.00-271,29784.38%
APA221209C000530002022-12-07 12:39PM EST53.000.010.000.02-0.02-66.67%26087.50%
APA221209C000540002022-12-05 11:10AM EST54.000.210.000.030.00-20188100.00%
APA221209C000550002022-12-05 10:11AM EST55.000.030.000.060.00-1100117.97%
APA221209C000560002022-12-07 9:50AM EST56.000.010.000.07-0.26-96.30%164128.13%
APA221209C000600002022-11-28 1:55PM EST60.000.030.000.220.00-10087188.67%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA221209P000250002022-12-05 9:55AM EST25.000.010.000.030.00-1101246.88%
APA221209P000300002022-11-28 9:56AM EST30.000.030.000.190.00--5225.78%
APA221209P000340002022-12-05 10:01AM EST34.000.010.000.010.00-1010106.25%
APA221209P000350002022-11-22 2:56PM EST35.000.070.000.070.00-1929121.88%
APA221209P000360002022-11-28 9:30AM EST36.000.080.000.030.00-1395.31%
APA221209P000370002022-12-02 3:31PM EST37.000.020.000.020.00-259079.69%
APA221209P000375002022-12-02 3:32PM EST37.500.020.000.030.00-252578.13%
APA221209P000380002022-12-06 3:40PM EST38.000.030.010.020.00-103,33671.88%
APA221209P000390002022-12-01 1:34PM EST39.000.030.020.03-0.03-50.00%17065.63%
APA221209P000395002022-12-05 11:40AM EST39.500.020.020.030.00-555559.38%
APA221209P000400002022-12-07 2:21PM EST40.000.050.030.04-0.04-44.44%511456.25%
APA221209P000405002022-12-07 1:12PM EST40.500.060.050.07-0.29-82.86%20155.47%
APA221209P000410002022-12-07 12:49PM EST41.000.100.090.10+0.02+25.00%1714654.49%
APA221209P000415002022-12-07 2:04PM EST41.500.210.130.16-0.03-12.50%376853.13%
APA221209P000420002022-12-07 1:17PM EST42.000.270.210.25-0.05-15.62%6319852.73%
APA221209P000425002022-12-07 1:17PM EST42.500.360.330.37-0.08-18.18%6615652.54%
APA221209P000430002022-12-07 2:56PM EST43.000.500.490.53-0.09-15.25%9280352.34%
APA221209P000435002022-12-07 1:15PM EST43.500.760.680.73-0.06-7.32%3719351.37%
APA221209P000440002022-12-07 2:31PM EST44.001.010.930.97-0.05-4.72%55472350.59%
APA221209P000445002022-12-07 1:13PM EST44.501.321.231.30+0.01+0.76%1617751.17%
APA221209P000450002022-12-07 1:26PM EST45.001.491.601.66-0.17-10.24%636952.34%
APA221209P000455002022-12-07 1:17PM EST45.502.121.992.05+0.26+13.98%218352.73%
APA221209P000460002022-12-07 12:24PM EST46.002.402.402.49+0.18+8.11%945853.52%
APA221209P000465002022-12-07 1:01PM EST46.503.022.872.96+0.03+1.00%214457.42%
APA221209P000470002022-12-07 12:17PM EST47.003.203.303.45-0.23-6.71%3976258.59%
APA221209P000475002022-12-07 10:45AM EST47.503.483.803.90-0.02-0.57%1319060.16%
APA221209P000480002022-12-07 1:48PM EST48.004.394.254.35+0.31+7.60%121352.34%
APA221209P000485002022-12-06 10:14AM EST48.503.154.754.900.00-22665.63%
APA221209P000490002022-12-06 1:13PM EST49.005.315.305.400.00-14177.34%
APA221209P000495002022-12-05 9:51AM EST49.502.285.755.850.00-11466.41%
APA221209P000500002022-12-06 3:24PM EST50.006.256.206.400.00-31771.09%
APA221209P000510002022-11-29 11:09AM EST51.004.607.257.450.00-11197.66%
APA221209P000520002022-11-29 11:09AM EST52.005.508.308.400.00--6107.81%
APA221209P000530002022-12-06 1:43PM EST53.008.849.259.450.00-24117.19%
APA221209P000570002022-12-05 12:08PM EST57.0010.2813.3013.450.00-12159.77%