Italia Markets open in 2 hrs 26 mins

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,53-1,57 (-3,82%)
Alla chiusura: 04:00PM EDT
39,52 -0,01 (-0,03%)
Dopo ore: 07:42PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA231006C000250002023-09-27 10:22AM EDT25.0017.250.000.000.00-1100.00%
APA231006C000300002023-09-28 11:29AM EDT30.0012.700.000.000.00-1100.00%
APA231006C000310002023-09-28 11:29AM EDT31.0011.700.000.000.00-400.00%
APA231006C000360002023-10-02 9:46AM EDT36.004.100.000.00-0.25-5.75%1500.00%
APA231006C000370002023-09-21 10:04AM EDT37.004.100.000.000.00-100.00%
APA231006C000375002023-09-27 10:22AM EDT37.504.850.000.000.00-100.00%
APA231006C000380002023-10-02 2:49PM EDT38.001.570.000.00-1.63-50.94%500.00%
APA231006C000385002023-10-02 3:55PM EDT38.501.320.000.00-2.83-68.19%300.00%
APA231006C000390002023-10-02 3:55PM EDT39.001.010.000.00-1.31-56.47%2200.00%
APA231006C000395002023-10-02 3:08PM EDT39.500.590.000.00-1.33-69.27%4600.00%
APA231006C000400002023-10-02 3:46PM EDT40.000.450.000.00-1.17-72.22%35603.13%
APA231006C000405002023-10-02 3:48PM EDT40.500.290.000.00-0.96-76.80%17106.25%
APA231006C000410002023-10-02 3:29PM EDT41.000.170.000.00-0.78-82.11%249012.50%
APA231006C000415002023-10-02 2:56PM EDT41.500.100.000.00-0.62-86.11%59012.50%
APA231006C000420002023-10-02 3:56PM EDT42.000.090.000.00-0.37-80.43%119012.50%
APA231006C000425002023-10-02 3:12PM EDT42.500.040.000.00-0.27-87.10%171025.00%
APA231006C000430002023-10-02 3:30PM EDT43.000.040.000.00-0.17-80.95%229025.00%
APA231006C000435002023-10-02 3:40PM EDT43.500.020.000.00-0.14-87.50%13025.00%
APA231006C000440002023-10-02 11:43AM EDT44.000.020.000.00-0.09-81.82%3025.00%
APA231006C000445002023-10-02 1:14PM EDT44.500.020.000.00-0.05-71.43%22025.00%
APA231006C000450002023-10-02 3:38PM EDT45.000.020.000.00-0.04-66.67%12025.00%
APA231006C000455002023-10-02 9:35AM EDT45.500.020.000.00-0.01-33.33%1025.00%
APA231006C000460002023-09-29 10:30AM EDT46.000.030.000.000.00-17025.00%
APA231006C000465002023-09-27 12:31PM EDT46.500.150.000.000.00-11050.00%
APA231006C000470002023-10-02 9:45AM EDT47.000.010.000.00-0.01-50.00%5050.00%
APA231006C000475002023-09-28 11:56AM EDT47.500.030.000.000.00-3050.00%
APA231006C000480002023-09-28 11:45AM EDT48.000.040.000.000.00-3050.00%
APA231006C000490002023-09-20 12:37PM EDT49.000.040.000.000.00-1050.00%
APA231006C000500002023-09-25 12:48PM EDT50.000.010.000.000.00-108050.00%
APA231006C000520002023-09-05 2:14PM EDT52.000.170.000.000.00-5050.00%
APA231006C000540002023-09-05 2:14PM EDT54.000.080.000.000.00-5050.00%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA231006P000335002023-09-25 10:41AM EDT33.500.020.000.000.00-1050.00%
APA231006P000340002023-10-02 12:40PM EDT34.000.010.000.000.00-2025.00%
APA231006P000345002023-09-29 12:13PM EDT34.500.020.000.000.00-10025.00%
APA231006P000355002023-10-02 10:10AM EDT35.500.020.000.00+0.01+100.00%2025.00%
APA231006P000360002023-10-02 9:36AM EDT36.000.020.000.00-0.01-33.33%3025.00%
APA231006P000370002023-10-02 3:02PM EDT37.000.120.000.00+0.09+300.00%11012.50%
APA231006P000375002023-10-02 2:26PM EDT37.500.150.000.00+0.09+150.00%352012.50%
APA231006P000380002023-10-02 3:02PM EDT38.000.280.000.00+0.20+250.00%57012.50%
APA231006P000385002023-10-02 11:33AM EDT38.500.310.000.00+0.18+138.46%2006.25%
APA231006P000390002023-10-02 2:01PM EDT39.000.520.000.00+0.33+173.68%2703.13%
APA231006P000395002023-10-02 3:50PM EDT39.500.760.000.00+0.49+181.48%4800.39%
APA231006P000400002023-10-02 3:41PM EDT40.001.020.000.00+0.65+175.68%10000.00%
APA231006P000405002023-10-02 2:54PM EDT40.501.510.000.00+0.93+160.34%11100.00%
APA231006P000410002023-10-02 10:49AM EDT41.001.600.000.00+0.89+125.35%14300.00%
APA231006P000415002023-10-02 9:49AM EDT41.501.630.000.00+0.63+63.00%6000.00%
APA231006P000420002023-10-02 1:47PM EDT42.002.520.000.00+1.25+98.43%800.00%
APA231006P000425002023-09-29 1:08PM EDT42.501.630.000.000.00-2100.00%
APA231006P000430002023-10-02 3:04PM EDT43.003.920.000.00+1.85+89.37%200.00%
APA231006P000435002023-09-29 9:50AM EDT43.501.930.000.000.00-100.00%
APA231006P000440002023-10-02 3:48PM EDT44.004.700.000.00+2.78+144.79%200.00%
APA231006P000445002023-10-02 10:05AM EDT44.503.690.000.00+0.49+15.31%200.00%
APA231006P000450002023-10-02 1:52PM EDT45.005.430.000.00+1.69+45.19%2000.00%
APA231006P000460002023-09-29 9:45AM EDT46.003.830.000.000.00-100.00%
APA231006P000470002023-09-25 12:40PM EDT47.006.090.000.000.00-100.00%
APA231006P000500002023-09-13 12:24PM EDT50.007.980.000.000.00-100.00%
APA231006P000510002023-09-27 3:54PM EDT51.008.700.000.000.00-100.00%
APA231006P000520002023-08-29 11:31AM EDT52.008.809.609.950.00--00.00%