Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.586,78 -1.252,16 (-2,06%)
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 | 302.54% |
| APA240426C00030000 | 2024-04-18 1:35PM EDT | 30.00 | 2.39 | 2.31 | 2.67 | 0.00 | - | 1 | 0 | 64.75% |
| APA240426C00031000 | 2024-04-18 11:04AM EDT | 31.00 | 2.00 | 1.38 | 2.45 | +0.40 | +25.00% | 2 | 71 | 63.09% |
| APA240426C00032000 | 2024-04-19 3:39PM EDT | 32.00 | 0.85 | 0.80 | 0.83 | +0.15 | +21.43% | 114 | 171 | 35.65% |
| APA240426C00033000 | 2024-04-19 3:56PM EDT | 33.00 | 0.35 | 0.34 | 0.37 | +0.06 | +20.69% | 190 | 1,061 | 35.45% |
| APA240426C00034000 | 2024-04-19 3:53PM EDT | 34.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 163 | 1,111 | 35.94% |
| APA240426C00035000 | 2024-04-19 3:00PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 415 | 562 | 39.06% |
| APA240426C00036000 | 2024-04-19 11:33AM EDT | 36.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 49 | 313 | 45.31% |
| APA240426C00037000 | 2024-04-19 11:46AM EDT | 37.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 586 | 51.56% |
| APA240426C00038000 | 2024-04-17 9:41AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 30 | 53.91% |
| APA240426C00039000 | 2024-04-19 2:25PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 93 | 60.94% |
| APA240426C00040000 | 2024-04-15 12:40PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 31 | 65.63% |
| APA240426C00041000 | 2024-03-27 10:08AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 0 | 71.88% |
| APA240426C00042000 | 2024-04-10 1:59PM EDT | 42.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 4 | 149.22% |
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 | 159.57% |
| APA240426P00027000 | 2024-04-15 12:49PM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8,800 | 8,807 | 123.44% |
| APA240426P00028000 | 2024-03-18 11:34AM EDT | 28.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 3 | 105 | 53.13% |
| APA240426P00029000 | 2024-04-03 11:57AM EDT | 29.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 13 | 41.80% |
| APA240426P00030000 | 2024-04-18 2:34PM EDT | 30.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 12 | 88 | 37.11% |
| APA240426P00031000 | 2024-04-19 3:54PM EDT | 31.00 | 0.15 | 0.14 | 0.17 | -0.09 | -37.50% | 123 | 670 | 35.94% |
| APA240426P00032000 | 2024-04-19 3:57PM EDT | 32.00 | 0.43 | 0.43 | 0.45 | -0.22 | -33.85% | 174 | 1,727 | 34.47% |
| APA240426P00033000 | 2024-04-19 3:35PM EDT | 33.00 | 0.95 | 0.95 | 0.99 | -0.08 | -7.77% | 36 | 738 | 34.18% |
| APA240426P00034000 | 2024-04-19 3:38PM EDT | 34.00 | 1.72 | 1.71 | 1.93 | -0.37 | -17.70% | 47 | 241 | 47.85% |
| APA240426P00035000 | 2024-04-19 3:20PM EDT | 35.00 | 2.70 | 2.50 | 2.76 | -0.24 | -8.16% | 34 | 178 | 46.88% |
| APA240426P00036000 | 2024-04-12 1:09PM EDT | 36.00 | 2.36 | 2.89 | 5.75 | 0.00 | - | 1 | 38 | 105.76% |
| APA240426P00037000 | 2024-04-15 1:40PM EDT | 37.00 | 3.85 | 3.50 | 6.75 | 0.00 | - | 3 | 8 | 105.08% |
| APA240426P00038000 | 2024-04-15 9:30AM EDT | 38.00 | 4.70 | 5.05 | 7.75 | 0.00 | - | 20 | 83 | 138.87% |
© 2024 Yahoo. Tutti i diritti riservati.