Italia markets open in 5 hours 29 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,01-0,72 (-2,20%)
Alla chiusura: 04:00PM EDT
31,91 -0,10 (-0,31%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA220708C000245002022-06-27 3:40PM EDT24.5013.157.407.650.00--2162.50%
APA220708C000250002022-07-01 10:59AM EDT25.009.056.807.150.00-45224.22%
APA220708C000255002022-07-01 12:36PM EDT25.509.506.306.650.00-15209.38%
APA220708C000280002022-07-01 1:38PM EDT28.007.004.004.150.00-11115.63%
APA220708C000285002022-06-29 10:58AM EDT28.508.853.503.650.00--1103.13%
APA220708C000295002022-07-05 1:00PM EDT29.502.962.612.920.00-55118.36%
APA220708C000320002022-07-06 3:27PM EDT32.001.000.760.82-0.12-10.71%3883583.01%
APA220708C000330002022-07-06 3:52PM EDT33.000.400.350.40-0.40-50.00%8233380.27%
APA220708C000335002022-07-06 3:27PM EDT33.500.310.230.27-0.29-48.33%718880.47%
APA220708C000340002022-07-06 3:34PM EDT34.000.220.140.18-0.21-48.84%1319280.47%
APA220708C000345002022-07-06 3:50PM EDT34.500.130.100.11-0.13-50.00%1414782.03%
APA220708C000350002022-07-06 3:32PM EDT35.000.100.060.08-0.12-54.55%679283.98%
APA220708C000355002022-07-06 3:55PM EDT35.500.050.040.05-0.08-61.54%2810485.16%
APA220708C000360002022-07-06 2:39PM EDT36.000.040.020.04-0.06-60.00%4134187.50%
APA220708C000365002022-07-06 11:15AM EDT36.500.020.020.03-0.05-71.43%79992.19%
APA220708C000370002022-07-06 2:46PM EDT37.000.020.010.03-0.04-66.67%2518096.88%
APA220708C000375002022-07-05 2:32PM EDT37.500.030.010.03-0.02-40.00%2189104.69%
APA220708C000380002022-07-06 12:45PM EDT38.000.020.000.03-0.02-50.00%2170106.25%
APA220708C000385002022-07-06 11:20AM EDT38.500.020.010.03-0.01-33.33%271118.75%
APA220708C000390002022-07-06 12:23PM EDT39.000.020.010.03-0.01-33.33%30144125.00%
APA220708C000395002022-07-05 12:51PM EDT39.500.020.000.030.00-10126128.13%
APA220708C000400002022-07-06 1:06PM EDT40.000.020.000.020.00-2207128.13%
APA220708C000405002022-07-01 10:14AM EDT40.500.090.000.030.00-18140.63%
APA220708C000410002022-07-05 1:40PM EDT41.000.030.000.030.00-2165146.88%
APA220708C000415002022-07-01 12:52PM EDT41.500.060.000.030.00-589153.13%
APA220708C000420002022-07-06 12:02PM EDT42.000.020.000.030.00-4219159.38%
APA220708C000425002022-07-05 10:51AM EDT42.500.010.000.020.00-25138156.25%
APA220708C000430002022-07-05 9:55AM EDT43.000.020.000.020.00-555162.50%
APA220708C000435002022-07-01 11:41AM EDT43.500.040.000.020.00-1619168.75%
APA220708C000440002022-07-01 12:00PM EDT44.000.030.000.020.00-10198171.88%
APA220708C000445002022-06-30 1:53PM EDT44.500.040.000.020.00-1621178.13%
APA220708C000450002022-07-06 11:39AM EDT45.000.010.000.01-0.05-83.33%198168.75%
APA220708C000455002022-06-29 11:02AM EDT45.500.060.000.020.00-110187.50%
APA220708C000460002022-06-29 11:02AM EDT46.000.050.000.020.00-145193.75%
APA220708C000465002022-06-29 11:02AM EDT46.500.050.000.020.00-99196.88%
APA220708C000470002022-07-05 1:59PM EDT47.000.010.000.010.00-1081187.50%
APA220708C000475002022-06-28 10:24AM EDT47.500.090.000.020.00-11206.25%
APA220708C000480002022-06-30 1:22PM EDT48.000.020.000.010.00-1146196.88%
APA220708C000490002022-06-28 9:53AM EDT49.000.050.000.020.00-50147221.88%
APA220708C000500002022-07-05 1:33PM EDT50.000.010.000.020.00-25316231.25%
APA220708C000510002022-06-27 2:02PM EDT51.000.040.000.020.00-3172240.63%
APA220708C000520002022-06-28 3:05PM EDT52.000.020.000.020.00-2594250.00%
APA220708C000530002022-06-28 12:21PM EDT53.000.030.000.030.00-114268.75%
APA220708C000540002022-06-15 3:51PM EDT54.000.520.000.030.00--18278.13%
APA220708C000550002022-07-01 10:18AM EDT55.000.010.000.010.00-63,312256.25%
APA220708C000560002022-06-28 10:01AM EDT56.000.030.000.020.00-1050281.25%
APA220708C000570002022-06-21 1:52PM EDT57.000.040.000.030.00-1021303.13%
APA220708C000600002022-07-05 1:48PM EDT60.000.010.000.020.00-66138312.50%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA220708P000245002022-07-05 11:11AM EDT24.500.020.000.030.00-97113162.50%
APA220708P000250002022-07-05 9:46AM EDT25.000.020.010.030.00-2232156.25%
APA220708P000265002022-07-05 9:32AM EDT26.500.020.020.030.00-264129.69%
APA220708P000280002022-07-06 11:17AM EDT28.000.110.040.05+0.04+57.14%720107.03%
APA220708P000285002022-07-06 10:37AM EDT28.500.110.050.060.00-13099.61%
APA220708P000290002022-07-06 11:06AM EDT29.000.290.070.09+0.18+163.64%174095.70%
APA220708P000295002022-07-06 3:57PM EDT29.500.110.110.15+0.06+120.00%103094.92%
APA220708P000300002022-07-06 2:40PM EDT30.000.190.160.190.00-2,22412189.06%
APA220708P000305002022-07-06 3:03PM EDT30.500.310.230.28+0.06+24.00%183285.74%
APA220708P000310002022-07-06 2:49PM EDT31.000.360.350.40+0.03+9.09%10313683.59%
APA220708P000315002022-07-06 2:25PM EDT31.500.630.490.58+0.06+10.53%386081.45%
APA220708P000320002022-07-06 3:44PM EDT32.000.660.720.78-0.07-9.59%375379.88%
APA220708P000325002022-07-06 3:54PM EDT32.500.980.971.06+0.15+18.07%1420178.13%
APA220708P000330002022-07-06 1:05PM EDT33.001.541.281.38+0.16+11.59%255676.17%
APA220708P000335002022-07-06 10:42AM EDT33.502.501.661.79+0.91+57.23%63678.52%
APA220708P000340002022-07-06 2:20PM EDT34.002.152.062.23+0.16+8.04%1712679.69%
APA220708P000345002022-07-06 9:42AM EDT34.502.002.492.70-0.13-6.10%103282.03%
APA220708P000350002022-07-06 1:30PM EDT35.003.242.943.10+0.58+21.80%1121870.31%
APA220708P000355002022-07-06 2:18PM EDT35.503.503.403.60+2.10+150.00%101165.63%
APA220708P000360002022-07-06 1:58PM EDT36.003.953.904.05+0.10+2.60%216599.61%
APA220708P000365002022-07-01 11:58AM EDT36.502.554.404.550.00-1812108.59%
APA220708P000370002022-07-05 2:02PM EDT37.004.754.905.050.00-3101117.97%
APA220708P000375002022-07-06 11:25AM EDT37.506.535.405.60+1.53+30.60%12993.75%
APA220708P000380002022-07-06 1:00PM EDT38.006.415.906.05+0.62+10.71%1100134.38%
APA220708P000385002022-07-06 12:11PM EDT38.507.286.406.55+3.78+108.00%218142.19%
APA220708P000390002022-07-05 11:51AM EDT39.006.386.907.050.00-346150.78%
APA220708P000395002022-07-01 9:53AM EDT39.504.407.407.550.00-11157.81%
APA220708P000400002022-07-05 1:56PM EDT40.007.777.908.050.00-8644165.63%
APA220708P000405002022-07-05 12:08PM EDT40.507.738.408.550.00-1214173.44%
APA220708P000410002022-07-05 3:50PM EDT41.008.258.909.100.00-773137.50%
APA220708P000420002022-07-05 12:51PM EDT42.009.679.9010.050.00-146194.53%
APA220708P000425002022-07-01 12:39PM EDT42.507.5010.4010.550.00-11201.56%
APA220708P000430002022-06-30 9:57AM EDT43.007.5810.9011.050.00-549207.81%
APA220708P000435002022-06-22 3:39PM EDT43.506.3511.4011.550.00--1214.06%
APA220708P000440002022-07-01 1:38PM EDT44.009.1011.9012.050.00-141220.31%
APA220708P000450002022-07-05 3:08PM EDT45.0012.5312.9013.100.00-216181.25%
APA220708P000455002022-07-01 11:34AM EDT45.5010.9013.4013.550.00-22239.06%
APA220708P000460002022-06-23 2:24PM EDT46.0010.1013.9014.050.00-514245.31%
APA220708P000470002022-07-06 2:29PM EDT47.0014.9914.9015.05+4.79+46.96%217257.81%
APA220708P000480002022-07-01 1:38PM EDT48.0013.0515.8516.100.00-216296.88%
APA220708P000485002022-06-30 1:40PM EDT48.5013.2516.3516.550.00--1275.00%
APA220708P000490002022-06-28 1:16PM EDT49.0010.9016.9017.050.00-393279.69%
APA220708P000500002022-07-06 1:50PM EDT50.0017.9817.7518.05+2.10+13.22%15290.63%
APA220708P000510002022-06-24 10:15AM EDT51.0013.8518.9019.100.00-343240.63%
APA220708P000520002022-06-24 11:01AM EDT52.0014.1519.7020.050.00-28310.94%
APA220708P000530002022-06-08 9:36AM EDT53.004.0820.7521.050.00--6321.88%
APA220708P000560002022-06-30 10:58AM EDT56.0020.8023.8524.050.00-11350.00%
APA220708P000600002022-05-27 1:21PM EDT60.0013.3023.4023.750.00-20100.00%