Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.526,33 -738,36 (-2,81%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230331C00025000 | 2023-03-14 9:36AM EDT | 25.00 | 10.19 | 9.40 | 9.65 | 0.00 | - | 2 | 2 | 101.56% |
| APA230331C00028000 | 2023-03-23 1:25PM EDT | 28.00 | 6.00 | 6.45 | 6.65 | 0.00 | - | 3 | 8 | 80.47% |
| APA230331C00029000 | 2023-03-16 10:56AM EDT | 29.00 | 3.80 | 5.50 | 5.70 | 0.00 | - | - | 3 | 80.47% |
| APA230331C00030000 | 2023-03-24 3:16PM EDT | 30.00 | 4.60 | 4.45 | 4.70 | +0.50 | +12.20% | 1 | 3 | 63.28% |
| APA230331C00031000 | 2023-03-24 1:16PM EDT | 31.00 | 3.55 | 3.55 | 3.75 | +0.10 | +2.90% | 3 | 36 | 61.72% |
| APA230331C00031500 | 2023-03-23 3:00PM EDT | 31.50 | 2.80 | 3.15 | 3.30 | +0.05 | +1.82% | 1 | 74 | 62.50% |
| APA230331C00032000 | 2023-03-24 3:08PM EDT | 32.00 | 2.73 | 2.70 | 2.83 | +0.55 | +25.23% | 4 | 388 | 58.59% |
| APA230331C00032500 | 2023-03-24 1:28PM EDT | 32.50 | 2.32 | 2.28 | 2.47 | +0.28 | +13.73% | 13 | 73 | 58.79% |
| APA230331C00033000 | 2023-03-24 12:47PM EDT | 33.00 | 1.80 | 1.92 | 2.02 | +0.26 | +16.88% | 11 | 201 | 56.15% |
| APA230331C00033500 | 2023-03-24 3:39PM EDT | 33.50 | 1.62 | 1.59 | 1.64 | +0.29 | +21.80% | 129 | 185 | 54.98% |
| APA230331C00034000 | 2023-03-24 3:55PM EDT | 34.00 | 1.22 | 1.26 | 1.32 | +0.14 | +12.96% | 229 | 272 | 53.61% |
| APA230331C00034500 | 2023-03-24 3:59PM EDT | 34.50 | 0.96 | 0.97 | 1.08 | +0.17 | +21.52% | 176 | 772 | 53.52% |
| APA230331C00035000 | 2023-03-24 3:59PM EDT | 35.00 | 0.74 | 0.72 | 0.79 | +0.12 | +19.35% | 262 | 280 | 51.07% |
| APA230331C00035500 | 2023-03-24 3:59PM EDT | 35.50 | 0.57 | 0.54 | 0.59 | +0.12 | +26.67% | 79 | 160 | 50.78% |
| APA230331C00036000 | 2023-03-24 3:56PM EDT | 36.00 | 0.38 | 0.38 | 0.43 | 0.00 | - | 84 | 369 | 50.00% |
| APA230331C00036500 | 2023-03-24 3:58PM EDT | 36.50 | 0.28 | 0.27 | 0.31 | +0.03 | +12.00% | 55 | 78 | 50.00% |
| APA230331C00037000 | 2023-03-24 3:58PM EDT | 37.00 | 0.19 | 0.19 | 0.22 | -0.03 | -13.64% | 53 | 276 | 50.10% |
| APA230331C00037500 | 2023-03-24 3:08PM EDT | 37.50 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 163 | 54 | 50.00% |
| APA230331C00038000 | 2023-03-24 3:51PM EDT | 38.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 115 | 182 | 50.20% |
| APA230331C00038500 | 2023-03-23 3:21PM EDT | 38.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 56 | 162 | 52.34% |
| APA230331C00039000 | 2023-03-23 2:57PM EDT | 39.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 3 | 1,048 | 56.06% |
| APA230331C00040000 | 2023-03-24 11:36AM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 33 | 1,933 | 57.03% |
| APA230331C00041000 | 2023-03-21 1:39PM EDT | 41.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 6 | 49 | 64.84% |
| APA230331C00042000 | 2023-03-16 2:32PM EDT | 42.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 57 | 64.06% |
| APA230331C00042500 | 2023-03-20 1:07PM EDT | 42.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 69.53% |
| APA230331C00043000 | 2023-03-21 1:15PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 147 | 218 | 70.31% |
| APA230331C00044000 | 2023-03-24 12:47PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 75 | 76.56% |
| APA230331C00045000 | 2023-03-23 10:22AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 225 | 341 | 82.81% |
| APA230331C00046000 | 2023-03-20 11:57AM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 87.50% |
| APA230331C00047000 | 2023-03-21 2:58PM EDT | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 93.75% |
| APA230331C00048000 | 2023-03-23 9:47AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 98.44% |
| APA230331C00050000 | 2023-03-14 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 114.06% |
| APA230331C00051000 | 2023-02-22 1:56PM EDT | 51.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 118.75% |
| APA230331C00052000 | 2023-03-06 1:10PM EDT | 52.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 91 | 123.44% |
| APA230331C00055000 | 2023-02-17 1:53PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 142.19% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230331P00025000 | 2023-03-20 2:54PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 51 | 101.56% |
| APA230331P00028000 | 2023-03-24 3:04PM EDT | 28.00 | 0.03 | 0.02 | 0.07 | -0.36 | -92.31% | 2 | 2 | 82.03% |
| APA230331P00029000 | 2023-03-24 11:13AM EDT | 29.00 | 0.10 | 0.04 | 0.09 | -0.14 | -58.33% | 79 | 80 | 75.39% |
| APA230331P00030000 | 2023-03-24 12:19PM EDT | 30.00 | 0.14 | 0.07 | 0.09 | +0.07 | +100.00% | 23 | 121 | 66.02% |
| APA230331P00031000 | 2023-03-24 3:02PM EDT | 31.00 | 0.15 | 0.13 | 0.15 | -0.16 | -51.61% | 39 | 241 | 61.72% |
| APA230331P00031500 | 2023-03-24 3:55PM EDT | 31.50 | 0.20 | 0.17 | 0.21 | -0.16 | -44.44% | 76 | 161 | 60.16% |
| APA230331P00032000 | 2023-03-24 3:54PM EDT | 32.00 | 0.27 | 0.23 | 0.28 | -0.18 | -40.00% | 18 | 324 | 58.59% |
| APA230331P00032500 | 2023-03-24 3:58PM EDT | 32.50 | 0.34 | 0.32 | 0.36 | -0.28 | -45.16% | 14 | 264 | 57.03% |
| APA230331P00033000 | 2023-03-24 3:47PM EDT | 33.00 | 0.48 | 0.42 | 0.48 | -0.48 | -50.00% | 15 | 344 | 55.47% |
| APA230331P00033500 | 2023-03-24 3:58PM EDT | 33.50 | 0.59 | 0.56 | 0.60 | -0.33 | -35.87% | 123 | 180 | 53.52% |
| APA230331P00034000 | 2023-03-24 2:48PM EDT | 34.00 | 0.78 | 0.74 | 0.78 | -0.48 | -38.10% | 35 | 380 | 52.54% |
| APA230331P00034500 | 2023-03-24 3:48PM EDT | 34.50 | 1.02 | 0.94 | 0.99 | -0.44 | -30.14% | 122 | 250 | 50.88% |
| APA230331P00035000 | 2023-03-24 3:58PM EDT | 35.00 | 1.24 | 1.20 | 1.27 | -0.45 | -26.63% | 163 | 189 | 50.59% |
| APA230331P00035500 | 2023-03-24 3:44PM EDT | 35.50 | 1.57 | 1.48 | 1.58 | -0.24 | -13.26% | 66 | 68 | 52.15% |
| APA230331P00036000 | 2023-03-24 3:56PM EDT | 36.00 | 1.94 | 1.82 | 1.94 | -0.40 | -17.09% | 12 | 81 | 52.73% |
| APA230331P00036500 | 2023-03-24 2:00PM EDT | 36.50 | 2.37 | 2.20 | 2.36 | +0.56 | +30.94% | 6 | 22 | 50.00% |
| APA230331P00037000 | 2023-03-20 3:34PM EDT | 37.00 | 3.30 | 2.63 | 2.78 | -0.84 | -20.29% | 10 | 110 | 50.98% |
| APA230331P00037500 | 2023-03-24 3:03PM EDT | 37.50 | 3.20 | 3.00 | 3.25 | +0.48 | +17.65% | 5 | 8 | 60.94% |
| APA230331P00038000 | 2023-03-24 3:51PM EDT | 38.00 | 3.70 | 3.50 | 3.65 | +0.61 | +19.74% | 19 | 384 | 57.62% |
| APA230331P00038500 | 2023-03-24 11:58AM EDT | 38.50 | 4.31 | 3.95 | 4.20 | -0.20 | -4.43% | 1 | 4 | 53.71% |
| APA230331P00039000 | 2023-03-24 11:27AM EDT | 39.00 | 5.20 | 4.45 | 4.65 | -0.03 | -0.57% | 1 | 147 | 54.30% |
| APA230331P00039500 | 2023-03-22 9:34AM EDT | 39.50 | 4.50 | 4.90 | 5.15 | 0.00 | - | 3 | 4 | 53.13% |
| APA230331P00040000 | 2023-03-22 10:39AM EDT | 40.00 | 5.05 | 5.40 | 5.65 | 0.00 | - | 4 | 14 | 57.03% |
| APA230331P00040500 | 2023-03-15 3:17PM EDT | 40.50 | 8.53 | 5.90 | 6.10 | 0.00 | - | - | 1 | 50.00% |
| APA230331P00041000 | 2023-03-15 10:22AM EDT | 41.00 | 7.89 | 6.40 | 6.65 | 0.00 | - | 1 | 59 | 64.84% |
| APA230331P00041500 | 2023-03-13 11:23AM EDT | 41.50 | 6.19 | 6.90 | 7.10 | 0.00 | - | - | 0 | 57.81% |
| APA230331P00042000 | 2023-03-16 3:26PM EDT | 42.00 | 9.45 | 7.40 | 7.65 | 0.00 | - | 1 | 3 | 71.88% |
| APA230331P00043000 | 2023-02-27 10:32AM EDT | 43.00 | 4.42 | 8.40 | 8.65 | 0.00 | - | - | 0 | 78.91% |
| APA230331P00044000 | 2023-03-06 3:55PM EDT | 44.00 | 4.07 | 9.40 | 9.60 | 0.00 | - | - | 0 | 71.88% |
| APA230331P00045000 | 2023-03-23 2:58PM EDT | 45.00 | 11.50 | 10.40 | 10.65 | 0.00 | - | 1 | 31 | 92.19% |
| APA230331P00046000 | 2023-02-22 12:50PM EDT | 46.00 | 8.48 | 11.40 | 11.65 | 0.00 | - | - | 0 | 98.44% |
| APA230331P00047000 | 2023-03-08 11:42AM EDT | 47.00 | 7.65 | 12.40 | 12.60 | 0.00 | - | 1 | 1 | 89.06% |
| APA230331P00048000 | 2023-03-08 11:56AM EDT | 48.00 | 9.00 | 13.40 | 13.65 | 0.00 | - | 1 | 0 | 110.94% |
| APA230331P00050000 | 2023-03-02 3:35PM EDT | 50.00 | 9.79 | 15.40 | 15.65 | 0.00 | - | 5 | 0 | 121.88% |
© 2023 Yahoo. Tutti i diritti riservati.
