Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
33,07+2,53 (+8,28%)
Alla chiusura: 04:00PM EST
33,08 +0,01 (+0,03%)
Dopo ore: 05:51PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA220128C000225002021-12-23 12:40PM EST22.504.327.058.250.00-100.00%
APA220128C000240002021-12-30 1:12PM EST24.003.808.959.250.00-11146.88%
APA220128C000245002021-12-31 2:45PM EST24.502.838.508.950.00-10188.28%
APA220128C000250002022-01-21 1:49PM EST25.005.687.908.300.00-21131.25%
APA220128C000255002022-01-07 2:45PM EST25.507.307.457.750.00-10123.44%
APA220128C000260002022-01-24 12:28PM EST26.003.056.907.350.00-1212127.34%
APA220128C000265002022-01-21 10:09AM EST26.503.526.356.800.00-31884.38%
APA220128C000270002022-01-25 10:08AM EST27.002.995.906.35-0.74-19.84%16110.16%
APA220128C000275002022-01-19 1:14PM EST27.505.035.455.850.00-23110.16%
APA220128C000280002022-01-25 11:54AM EST28.004.014.705.35+2.09+108.85%1157139.26%
APA220128C000285002022-01-24 12:35PM EST28.501.164.454.800.00-205485.16%
APA220128C000290002022-01-25 2:47PM EST29.004.154.054.30+2.20+112.82%19223889.45%
APA220128C000295002022-01-25 11:21AM EST29.502.383.603.85+0.96+67.61%379389.06%
APA220128C000300002022-01-25 3:58PM EST30.003.253.153.35+1.91+142.54%15118883.01%
APA220128C000305002022-01-25 2:59PM EST30.502.832.542.96+1.78+169.52%329173.05%
APA220128C000310002022-01-25 2:49PM EST31.002.332.162.65+1.53+191.25%3518979.69%
APA220128C000315002022-01-25 3:47PM EST31.502.171.872.21+1.56+255.74%2729879.98%
APA220128C000320002022-01-25 3:58PM EST32.001.661.571.77+1.21+268.89%68233677.25%
APA220128C000330002022-01-25 3:59PM EST33.001.061.011.15+0.83+360.87%23443775.78%
APA220128C000340002022-01-25 3:35PM EST34.000.630.580.80+0.47+293.75%23324978.03%
APA220128C000350002022-01-25 3:59PM EST35.000.380.300.42+0.30+375.00%1,62041574.41%
APA220128C000360002022-01-25 3:59PM EST36.000.220.170.25+0.17+340.00%11712677.15%
APA220128C000370002022-01-25 3:57PM EST37.000.130.110.14+0.06+85.71%526680.47%
APA220128C000380002022-01-25 3:14PM EST38.000.050.040.12-0.01-16.67%56485.16%
APA220128C000400002022-01-19 9:52AM EST40.000.010.000.090.00--297.66%
APA220128C000450002022-01-25 9:40AM EST45.000.060.000.10+0.03+100.00%126146.88%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA220128P000200002021-12-27 9:30AM EST20.000.080.000.080.00-111229.69%
APA220128P000210002021-12-22 12:44PM EST21.000.360.000.120.00-537223.44%
APA220128P000215002022-01-03 3:58PM EST21.500.110.000.090.00-88203.13%
APA220128P000220002022-01-14 10:43AM EST22.000.030.000.090.00-512193.75%
APA220128P000225002022-01-03 1:13PM EST22.500.140.000.120.00-531192.97%
APA220128P000230002022-01-24 2:19PM EST23.000.030.000.100.00-1482178.13%
APA220128P000235002022-01-24 10:19AM EST23.500.100.000.100.00-1049168.75%
APA220128P000240002022-01-25 10:28AM EST24.000.010.000.09-0.09-90.00%150157.03%
APA220128P000245002022-01-12 9:30AM EST24.500.220.000.120.00-328156.25%
APA220128P000250002022-01-25 2:41PM EST25.000.050.000.05-0.14-73.68%650128.13%
APA220128P000255002022-01-25 12:55PM EST25.500.110.000.10-0.03-21.43%543133.59%
APA220128P000260002022-01-25 3:11PM EST26.000.040.010.08-0.20-83.33%4205122.66%
APA220128P000265002022-01-24 3:20PM EST26.500.160.000.110.00-3491118.75%
APA220128P000270002022-01-25 3:08PM EST27.000.040.030.05-0.27-87.10%16118103.91%
APA220128P000275002022-01-25 2:57PM EST27.500.050.000.07-0.51-91.07%117193.75%
APA220128P000280002022-01-25 3:56PM EST28.000.050.000.06-0.29-85.29%21990484.38%
APA220128P000285002022-01-25 1:13PM EST28.500.130.000.09-0.31-70.45%106682.03%
APA220128P000290002022-01-25 3:59PM EST29.000.070.060.12-0.58-89.23%5410885.94%
APA220128P000295002022-01-24 3:03PM EST29.500.230.070.16-0.77-77.00%23082.03%
APA220128P000300002022-01-25 3:53PM EST30.000.150.140.20-0.71-82.56%14457281.64%
APA220128P000305002022-01-25 3:59PM EST30.500.230.170.25-1.58-87.29%41376.76%
APA220128P000310002022-01-25 3:59PM EST31.000.300.250.35-2.12-87.60%94475.98%
APA220128P000315002022-01-25 3:22PM EST31.500.380.340.50-1.37-78.29%201075.59%
APA220128P000320002022-01-25 3:21PM EST32.000.500.450.64-1.45-74.36%13337672.85%
APA220128P000330002022-01-25 3:58PM EST33.001.000.881.06-3.00-75.00%377972.85%
APA220128P000340002022-01-25 3:28PM EST34.001.521.411.75-2.48-62.00%221375.00%
APA220128P000350002022-01-19 10:20AM EST35.002.852.132.390.00-2971.48%
APA220128P000360002022-01-18 12:13AM EST36.003.352.733.250.00--354.69%