Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,03-0,19 (-0,63%)
Alla chiusura: 04:00PM EST
30,03 0,00 (0,00%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA240301C000200002024-02-22 3:46PM EST20.0010.199.7010.450.00-2020160.16%
APA240301C000220002024-02-02 10:15AM EST22.008.487.708.450.00-1515127.34%
APA240301C000250002024-01-23 3:58PM EST25.006.694.355.500.00-11149.02%
APA240301C000270002024-02-22 2:22PM EST27.003.452.823.500.00-203067.58%
APA240301C000280002024-02-23 3:27PM EST28.002.231.962.42+0.08+3.72%4353.52%
APA240301C000285002024-02-23 12:13PM EST28.501.631.551.88-0.18-9.94%63861.52%
APA240301C000290002024-02-23 10:44AM EST29.001.471.051.25+0.02+1.38%67639.65%
APA240301C000295002024-02-23 3:53PM EST29.500.860.840.88-0.11-11.34%35137.89%
APA240301C000300002024-02-23 3:59PM EST30.000.570.550.59-0.20-25.97%1,37431937.50%
APA240301C000305002024-02-23 3:58PM EST30.500.340.330.35-0.10-22.73%83645135.74%
APA240301C000310002024-02-23 3:56PM EST31.000.180.180.20-0.10-35.71%11851935.55%
APA240301C000315002024-02-23 3:24PM EST31.500.100.090.11-0.13-56.52%32120735.94%
APA240301C000320002024-02-23 1:53PM EST32.000.050.050.06-0.04-44.44%1041,28236.72%
APA240301C000325002024-02-23 3:39PM EST32.500.020.020.04-0.05-71.43%1134239.45%
APA240301C000330002024-02-23 3:57PM EST33.000.020.020.03-0.02-50.00%2040842.97%
APA240301C000335002024-02-23 12:45PM EST33.500.010.010.02-0.03-75.00%36344.53%
APA240301C000340002024-02-23 12:57PM EST34.000.010.000.01-0.02-66.67%1,16126745.31%
APA240301C000345002024-02-22 10:41AM EST34.500.010.000.010.00-15249.22%
APA240301C000350002024-02-23 11:45AM EST35.000.010.000.010.00-1173050.00%
APA240301C000355002024-02-22 11:07AM EST35.500.010.000.010.00-528253.13%
APA240301C000360002024-02-20 11:33AM EST36.000.080.000.010.00-1059556.25%
APA240301C000370002024-02-21 12:15PM EST37.000.040.000.010.00-31265.63%
APA240301C000380002024-02-20 10:03AM EST38.000.030.000.010.00-11771.88%
APA240301C000390002024-02-08 3:45PM EST39.000.030.000.010.00-1011178.13%
APA240301C000400002024-02-20 12:23PM EST40.000.020.000.010.00--4084.38%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA240301P000220002024-01-25 10:33AM EST22.000.040.000.010.00-1193.75%
APA240301P000230002024-01-25 10:33AM EST23.000.030.000.010.00-2281.25%
APA240301P000240002024-02-21 10:42AM EST24.000.010.000.020.00-1076.56%
APA240301P000250002024-02-22 10:17AM EST25.000.010.000.010.00-1022859.38%
APA240301P000260002024-02-16 10:16AM EST26.000.050.000.010.00-104651.56%
APA240301P000270002024-02-22 10:34AM EST27.000.010.000.020.00-204744.53%
APA240301P000275002024-02-22 10:34AM EST27.500.020.010.030.00-1017141.41%
APA240301P000280002024-02-23 3:38PM EST28.000.040.030.04-0.02-33.33%510,29836.33%
APA240301P000285002024-02-23 3:58PM EST28.500.070.060.08-0.04-36.36%1031135.16%
APA240301P000290002024-02-23 3:52PM EST29.000.150.130.15-0.03-16.67%25822933.59%
APA240301P000295002024-02-23 3:49PM EST29.500.280.270.29-0.06-17.65%7620733.59%
APA240301P000300002024-02-23 3:54PM EST30.000.500.480.50+0.05+11.11%5952233.59%
APA240301P000305002024-02-23 3:37PM EST30.500.730.760.78-0.02-2.67%7477633.01%
APA240301P000310002024-02-23 3:27PM EST31.001.081.041.15+0.05+4.85%3242133.99%
APA240301P000315002024-02-23 3:54PM EST31.501.551.501.56+0.08+5.44%1410133.59%
APA240301P000320002024-02-23 2:52PM EST32.001.821.652.09-0.12-6.19%7016644.73%
APA240301P000325002024-02-22 10:24AM EST32.501.872.222.680.00-13462.11%
APA240301P000330002024-02-23 10:54AM EST33.002.732.653.30+0.80+41.45%25681.64%
APA240301P000335002024-02-16 3:30PM EST33.502.152.934.450.00-3377.93%
APA240301P000340002024-02-23 2:54PM EST34.003.773.054.25+1.25+49.60%21291.60%
APA240301P000350002024-01-22 11:53AM EST35.004.533.353.550.00--10.00%
APA240301P000360002024-02-12 10:09AM EST36.005.305.406.350.00-400129.49%
APA240301P000370002024-02-08 3:22PM EST37.006.376.457.350.00-11142.19%
APA240301P000380002024-01-23 11:41AM EST38.007.407.657.900.00-200.00%
APA240301P000390002024-01-19 1:46PM EST39.008.825.907.850.00-700.00%
APA240301P000400002024-02-09 1:11PM EST40.009.869.5510.300.00-10169.92%
APA240301P000410002024-01-16 2:46PM EST41.009.728.9510.000.00--00.00%