Italia markets open in 3 hours 2 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.017,79 +389,31 (+1,03%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
60.045,08 +65,03 (+0,11%) CMC Crypto 200
1.389,58 +7,00 (+0,51%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00027000 | 2024-03-13 9:54AM EDT | 27.00 | 5.65 | 7.85 | 8.25 | 0.00 | - | 2 | 1 | 800.39% |
| APA240426C00030000 | 2024-04-18 1:35PM EDT | 30.00 | 2.39 | 1.36 | 4.50 | 0.00 | - | 1 | 0 | 223.83% |
| APA240426C00031000 | 2024-04-23 10:07AM EDT | 31.00 | 1.21 | 1.15 | 1.74 | 0.00 | - | 41 | 94 | 74.61% |
| APA240426C00031500 | 2024-04-25 3:58PM EDT | 31.50 | 0.93 | 0.83 | 0.93 | +0.26 | +38.81% | 8 | 102 | 51.17% |
| APA240426C00032000 | 2024-04-25 3:33PM EDT | 32.00 | 0.51 | 0.44 | 0.62 | +0.17 | +50.00% | 195 | 651 | 61.72% |
| APA240426C00032500 | 2024-04-25 3:54PM EDT | 32.50 | 0.20 | 0.17 | 0.20 | +0.03 | +17.65% | 363 | 3,149 | 39.06% |
| APA240426C00033000 | 2024-04-25 3:36PM EDT | 33.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 359 | 1,963 | 39.06% |
| APA240426C00033500 | 2024-04-25 3:58PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 121 | 842 | 47.66% |
| APA240426C00034000 | 2024-04-25 3:04PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 179 | 1,223 | 50.00% |
| APA240426C00034500 | 2024-04-25 3:00PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 886 | 56.25% |
| APA240426C00035000 | 2024-04-25 1:07PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 735 | 65.63% |
| APA240426C00035500 | 2024-04-24 11:23AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 110 | 90.63% |
| APA240426C00036000 | 2024-04-25 10:08AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 340 | 101.56% |
| APA240426C00036500 | 2024-04-22 11:23AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 19 | 96.88% |
| APA240426C00037000 | 2024-04-24 11:48AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 577 | 121.88% |
| APA240426C00037500 | 2024-04-15 2:58PM EDT | 37.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | - | 64 | 207.03% |
| APA240426C00038000 | 2024-04-22 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 125.00% |
| APA240426C00039000 | 2024-04-22 9:59AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 113 | 162.50% |
| APA240426C00039500 | 2024-04-19 10:57AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 150.00% |
| APA240426C00040000 | 2024-04-15 12:40PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 31 | 156.25% |
| APA240426C00040500 | 2024-04-15 12:41PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 168.75% |
| APA240426C00041000 | 2024-03-27 10:08AM EDT | 41.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 100 | 0 | 275.00% |
| APA240426C00042000 | 2024-04-10 1:59PM EDT | 42.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 4 | 296.88% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426P00025000 | 2024-03-11 11:18AM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 421.88% |
| APA240426P00027000 | 2024-04-15 12:49PM EDT | 27.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8,800 | 8,807 | 233.59% |
| APA240426P00028000 | 2024-03-18 11:34AM EDT | 28.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 3 | 105 | 140.63% |
| APA240426P00028500 | 2024-04-22 9:37AM EDT | 28.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 161.72% |
| APA240426P00029000 | 2024-04-25 9:52AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 13 | 90.63% |
| APA240426P00029500 | 2024-04-24 3:44PM EDT | 29.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 70 | 261.72% |
| APA240426P00030000 | 2024-04-24 11:06AM EDT | 30.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 28 | 121 | 235.16% |
| APA240426P00030500 | 2024-04-22 1:51PM EDT | 30.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 49 | 68 | 53.13% |
| APA240426P00031000 | 2024-04-25 3:44PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 32 | 781 | 51.56% |
| APA240426P00031500 | 2024-04-25 3:43PM EDT | 31.50 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 106 | 249 | 39.84% |
| APA240426P00032000 | 2024-04-25 3:59PM EDT | 32.00 | 0.11 | 0.10 | 0.11 | -0.23 | -67.65% | 93 | 2,181 | 37.11% |
| APA240426P00032500 | 2024-04-25 3:41PM EDT | 32.50 | 0.30 | 0.31 | 0.33 | -0.41 | -57.75% | 23 | 566 | 37.50% |
| APA240426P00033000 | 2024-04-25 3:33PM EDT | 33.00 | 0.64 | 0.66 | 0.73 | -0.48 | -42.86% | 34 | 754 | 45.31% |
| APA240426P00033500 | 2024-04-24 3:46PM EDT | 33.50 | 1.54 | 0.96 | 1.32 | 0.00 | - | 3 | 42 | 84.38% |
| APA240426P00034000 | 2024-04-25 11:36AM EDT | 34.00 | 2.09 | 1.51 | 2.68 | +0.21 | +11.17% | 2 | 184 | 156.25% |
| APA240426P00034500 | 2024-04-25 9:49AM EDT | 34.50 | 2.82 | 1.92 | 2.54 | +0.73 | +34.93% | 1 | 1 | 99.22% |
| APA240426P00035000 | 2024-04-24 2:34PM EDT | 35.00 | 3.15 | 2.06 | 3.30 | 0.00 | - | 270 | 120 | 94.53% |
| APA240426P00035500 | 2024-04-22 3:02PM EDT | 35.50 | 2.96 | 1.81 | 4.50 | 0.00 | - | 100 | 0 | 90.63% |
| APA240426P00036000 | 2024-04-24 3:50PM EDT | 36.00 | 4.29 | 2.38 | 3.80 | 0.00 | - | 74 | 31 | 166.80% |
| APA240426P00036500 | 2024-04-19 12:24PM EDT | 36.50 | 4.10 | 4.10 | 4.30 | 0.00 | - | 8 | 0 | 143.75% |
| APA240426P00037000 | 2024-04-15 1:40PM EDT | 37.00 | 3.85 | 4.60 | 4.70 | 0.00 | - | 3 | 0 | 115.63% |
| APA240426P00038000 | 2024-04-15 9:30AM EDT | 38.00 | 4.70 | 3.50 | 6.45 | 0.00 | - | 20 | 0 | 377.34% |
© 2024 Yahoo. Tutti i diritti riservati.