Italia Markets open in 2 hrs 26 mins
Dow Jones
33.433,35 -74,15 (-0,22%) Nasdaq
13.307,77 +88,45 (+0,67%) Nikkei 225
31.286,62 -473,26 (-1,49%) EUR/USD
1,0466 -0,0015 (-0,1465%) BTC-EUR
26.342,31 -462,33 (-1,72%) CMC Crypto 200
589,37 -14,17 (-2,35%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA231006C00025000 | 2023-09-27 10:22AM EDT | 25.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APA231006C00030000 | 2023-09-28 11:29AM EDT | 30.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APA231006C00031000 | 2023-09-28 11:29AM EDT | 31.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA231006C00036000 | 2023-10-02 9:46AM EDT | 36.00 | 4.10 | 0.00 | 0.00 | -0.25 | -5.75% | 15 | 0 | 0.00% |
| APA231006C00037000 | 2023-09-21 10:04AM EDT | 37.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA231006C00037500 | 2023-09-27 10:22AM EDT | 37.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA231006C00038000 | 2023-10-02 2:49PM EDT | 38.00 | 1.57 | 0.00 | 0.00 | -1.63 | -50.94% | 5 | 0 | 0.00% |
| APA231006C00038500 | 2023-10-02 3:55PM EDT | 38.50 | 1.32 | 0.00 | 0.00 | -2.83 | -68.19% | 3 | 0 | 0.00% |
| APA231006C00039000 | 2023-10-02 3:55PM EDT | 39.00 | 1.01 | 0.00 | 0.00 | -1.31 | -56.47% | 22 | 0 | 0.00% |
| APA231006C00039500 | 2023-10-02 3:08PM EDT | 39.50 | 0.59 | 0.00 | 0.00 | -1.33 | -69.27% | 46 | 0 | 0.00% |
| APA231006C00040000 | 2023-10-02 3:46PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | -1.17 | -72.22% | 356 | 0 | 3.13% |
| APA231006C00040500 | 2023-10-02 3:48PM EDT | 40.50 | 0.29 | 0.00 | 0.00 | -0.96 | -76.80% | 171 | 0 | 6.25% |
| APA231006C00041000 | 2023-10-02 3:29PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | -0.78 | -82.11% | 249 | 0 | 12.50% |
| APA231006C00041500 | 2023-10-02 2:56PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | -0.62 | -86.11% | 59 | 0 | 12.50% |
| APA231006C00042000 | 2023-10-02 3:56PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | -0.37 | -80.43% | 119 | 0 | 12.50% |
| APA231006C00042500 | 2023-10-02 3:12PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | -0.27 | -87.10% | 171 | 0 | 25.00% |
| APA231006C00043000 | 2023-10-02 3:30PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | -0.17 | -80.95% | 229 | 0 | 25.00% |
| APA231006C00043500 | 2023-10-02 3:40PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | -0.14 | -87.50% | 13 | 0 | 25.00% |
| APA231006C00044000 | 2023-10-02 11:43AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | -0.09 | -81.82% | 3 | 0 | 25.00% |
| APA231006C00044500 | 2023-10-02 1:14PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 22 | 0 | 25.00% |
| APA231006C00045000 | 2023-10-02 3:38PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 12 | 0 | 25.00% |
| APA231006C00045500 | 2023-10-02 9:35AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 0 | 25.00% |
| APA231006C00046000 | 2023-09-29 10:30AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| APA231006C00046500 | 2023-09-27 12:31PM EDT | 46.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| APA231006C00047000 | 2023-10-02 9:45AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 5 | 0 | 50.00% |
| APA231006C00047500 | 2023-09-28 11:56AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APA231006C00048000 | 2023-09-28 11:45AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APA231006C00049000 | 2023-09-20 12:37PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA231006C00050000 | 2023-09-25 12:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| APA231006C00052000 | 2023-09-05 2:14PM EDT | 52.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APA231006C00054000 | 2023-09-05 2:14PM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA231006P00033500 | 2023-09-25 10:41AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA231006P00034000 | 2023-10-02 12:40PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APA231006P00034500 | 2023-09-29 12:13PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APA231006P00035500 | 2023-10-02 10:10AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 0 | 25.00% |
| APA231006P00036000 | 2023-10-02 9:36AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 3 | 0 | 25.00% |
| APA231006P00037000 | 2023-10-02 3:02PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | +0.09 | +300.00% | 11 | 0 | 12.50% |
| APA231006P00037500 | 2023-10-02 2:26PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | +0.09 | +150.00% | 352 | 0 | 12.50% |
| APA231006P00038000 | 2023-10-02 3:02PM EDT | 38.00 | 0.28 | 0.00 | 0.00 | +0.20 | +250.00% | 57 | 0 | 12.50% |
| APA231006P00038500 | 2023-10-02 11:33AM EDT | 38.50 | 0.31 | 0.00 | 0.00 | +0.18 | +138.46% | 20 | 0 | 6.25% |
| APA231006P00039000 | 2023-10-02 2:01PM EDT | 39.00 | 0.52 | 0.00 | 0.00 | +0.33 | +173.68% | 27 | 0 | 3.13% |
| APA231006P00039500 | 2023-10-02 3:50PM EDT | 39.50 | 0.76 | 0.00 | 0.00 | +0.49 | +181.48% | 48 | 0 | 0.39% |
| APA231006P00040000 | 2023-10-02 3:41PM EDT | 40.00 | 1.02 | 0.00 | 0.00 | +0.65 | +175.68% | 100 | 0 | 0.00% |
| APA231006P00040500 | 2023-10-02 2:54PM EDT | 40.50 | 1.51 | 0.00 | 0.00 | +0.93 | +160.34% | 111 | 0 | 0.00% |
| APA231006P00041000 | 2023-10-02 10:49AM EDT | 41.00 | 1.60 | 0.00 | 0.00 | +0.89 | +125.35% | 143 | 0 | 0.00% |
| APA231006P00041500 | 2023-10-02 9:49AM EDT | 41.50 | 1.63 | 0.00 | 0.00 | +0.63 | +63.00% | 60 | 0 | 0.00% |
| APA231006P00042000 | 2023-10-02 1:47PM EDT | 42.00 | 2.52 | 0.00 | 0.00 | +1.25 | +98.43% | 8 | 0 | 0.00% |
| APA231006P00042500 | 2023-09-29 1:08PM EDT | 42.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APA231006P00043000 | 2023-10-02 3:04PM EDT | 43.00 | 3.92 | 0.00 | 0.00 | +1.85 | +89.37% | 2 | 0 | 0.00% |
| APA231006P00043500 | 2023-09-29 9:50AM EDT | 43.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA231006P00044000 | 2023-10-02 3:48PM EDT | 44.00 | 4.70 | 0.00 | 0.00 | +2.78 | +144.79% | 2 | 0 | 0.00% |
| APA231006P00044500 | 2023-10-02 10:05AM EDT | 44.50 | 3.69 | 0.00 | 0.00 | +0.49 | +15.31% | 2 | 0 | 0.00% |
| APA231006P00045000 | 2023-10-02 1:52PM EDT | 45.00 | 5.43 | 0.00 | 0.00 | +1.69 | +45.19% | 20 | 0 | 0.00% |
| APA231006P00046000 | 2023-09-29 9:45AM EDT | 46.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA231006P00047000 | 2023-09-25 12:40PM EDT | 47.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA231006P00050000 | 2023-09-13 12:24PM EDT | 50.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA231006P00051000 | 2023-09-27 3:54PM EDT | 51.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA231006P00052000 | 2023-08-29 11:31AM EDT | 52.00 | 8.80 | 9.60 | 9.95 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
