APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA221202C00025000 | 2022-11-23 9:59AM EST | 25.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APA221202C00029000 | 2022-11-23 11:02AM EST | 29.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APA221202C00030000 | 2022-11-23 11:02AM EST | 30.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| APA221202C00031000 | 2022-10-26 8:50AM EST | 31.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA221202C00033000 | 2022-11-29 2:02PM EST | 33.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| APA221202C00034000 | 2022-11-28 9:50AM EST | 34.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APA221202C00035000 | 2022-11-25 9:49AM EST | 35.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| APA221202C00036000 | 2022-11-03 9:37AM EST | 36.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APA221202C00038000 | 2022-11-28 9:30AM EST | 38.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| APA221202C00039000 | 2022-11-28 10:07AM EST | 39.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| APA221202C00039500 | 2022-11-21 10:05AM EST | 39.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APA221202C00040000 | 2022-11-29 1:27PM EST | 40.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| APA221202C00040500 | 2022-11-29 2:26PM EST | 40.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| APA221202C00041000 | 2022-11-29 11:12AM EST | 41.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| APA221202C00042000 | 2022-11-29 3:53PM EST | 42.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 202 | 397 | 0.00% |
| APA221202C00043000 | 2022-11-29 2:35PM EST | 43.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 109 | 115 | 0.00% |
| APA221202C00043500 | 2022-11-28 1:19PM EST | 43.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| APA221202C00044000 | 2022-11-29 11:49AM EST | 44.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 29 | 107 | 0.00% |
| APA221202C00044500 | 2022-11-29 1:14PM EST | 44.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 0.00% |
| APA221202C00045000 | 2022-11-29 3:53PM EST | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 104 | 339 | 0.00% |
| APA221202C00045500 | 2022-11-29 3:26PM EST | 45.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 46 | 53 | 0.00% |
| APA221202C00046000 | 2022-11-29 3:53PM EST | 46.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 151 | 946 | 0.00% |
| APA221202C00046500 | 2022-11-29 3:26PM EST | 46.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 246 | 274 | 0.00% |
| APA221202C00047000 | 2022-11-29 3:43PM EST | 47.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 173 | 671 | 3.13% |
| APA221202C00047500 | 2022-11-29 3:52PM EST | 47.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 184 | 221 | 6.25% |
| APA221202C00048000 | 2022-11-29 3:45PM EST | 48.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 327 | 2,258 | 12.50% |
| APA221202C00048500 | 2022-11-29 2:30PM EST | 48.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 183 | 512 | 12.50% |
| APA221202C00049000 | 2022-11-29 3:55PM EST | 49.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 207 | 463 | 12.50% |
| APA221202C00049500 | 2022-11-29 1:32PM EST | 49.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 424 | 12.50% |
| APA221202C00050000 | 2022-11-29 3:57PM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 1,748 | 25.00% |
| APA221202C00051000 | 2022-11-29 3:36PM EST | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 252 | 25.00% |
| APA221202C00052000 | 2022-11-29 2:02PM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 119 | 25.00% |
| APA221202C00053000 | 2022-11-29 3:39PM EST | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 94 | 25.00% |
| APA221202C00054000 | 2022-11-29 9:39AM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 54 | 50.00% |
| APA221202C00055000 | 2022-11-29 3:55PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 50.00% |
| APA221202C00056000 | 2022-11-29 12:02PM EST | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 50.00% |
| APA221202C00065000 | 2022-11-15 2:04PM EST | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA221202P00025000 | 2022-11-22 9:52AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 184 | 612 | 50.00% |
| APA221202P00029000 | 2022-11-22 9:30AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| APA221202P00030000 | 2022-11-22 12:52PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 50.00% |
| APA221202P00031000 | 2022-11-18 9:44AM EST | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| APA221202P00032000 | 2022-11-28 3:35PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 238 | 50.00% |
| APA221202P00033000 | 2022-11-21 3:57PM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 50.00% |
| APA221202P00033500 | 2022-11-23 11:15AM EST | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 35 | 50.00% |
| APA221202P00034000 | 2022-11-28 12:29PM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| APA221202P00035000 | 2022-11-28 9:56AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 50.00% |
| APA221202P00035500 | 2022-11-25 12:58PM EST | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| APA221202P00036000 | 2022-11-25 10:49AM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 105 | 50.00% |
| APA221202P00037000 | 2022-11-29 9:30AM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 50.00% |
| APA221202P00037500 | 2022-11-25 10:48AM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| APA221202P00038000 | 2022-11-29 3:09PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 50.00% |
| APA221202P00039000 | 2022-11-28 3:10PM EST | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| APA221202P00039500 | 2022-11-29 1:49PM EST | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| APA221202P00040000 | 2022-11-29 1:54PM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 50.00% |
| APA221202P00041000 | 2022-11-29 2:11PM EST | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 802 | 2,027 | 25.00% |
| APA221202P00041500 | 2022-11-28 11:20AM EST | 41.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 88 | 146 | 25.00% |
| APA221202P00042000 | 2022-11-29 2:02PM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 115 | 25.00% |
| APA221202P00042500 | 2022-11-29 2:02PM EST | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 121 | 283 | 25.00% |
| APA221202P00043000 | 2022-11-29 2:49PM EST | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 61 | 407 | 25.00% |
| APA221202P00043500 | 2022-11-29 3:40PM EST | 43.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 52 | 347 | 25.00% |
| APA221202P00044000 | 2022-11-29 3:33PM EST | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 79 | 248 | 12.50% |
| APA221202P00044500 | 2022-11-29 1:47PM EST | 44.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 87 | 12.50% |
| APA221202P00045000 | 2022-11-29 3:54PM EST | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 201 | 422 | 12.50% |
| APA221202P00045500 | 2022-11-29 3:45PM EST | 45.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 33 | 120 | 6.25% |
| APA221202P00046000 | 2022-11-29 3:24PM EST | 46.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 78 | 305 | 3.13% |
| APA221202P00046500 | 2022-11-29 3:59PM EST | 46.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 19 | 222 | 0.78% |
| APA221202P00047000 | 2022-11-29 3:56PM EST | 47.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 117 | 196 | 0.00% |
| APA221202P00047500 | 2022-11-29 2:26PM EST | 47.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 74 | 123 | 0.00% |
| APA221202P00048000 | 2022-11-29 11:09AM EST | 48.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 0.00% |
| APA221202P00048500 | 2022-11-29 11:09AM EST | 48.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 7 | 0.00% |
| APA221202P00049000 | 2022-11-29 2:26PM EST | 49.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 9 | 1,836 | 0.00% |
| APA221202P00049500 | 2022-11-29 11:12AM EST | 49.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| APA221202P00050000 | 2022-11-29 2:02PM EST | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| APA221202P00052000 | 2022-11-28 3:07PM EST | 52.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| APA221202P00053000 | 2022-11-23 10:02AM EST | 53.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| APA221202P00054000 | 2022-11-07 9:45AM EST | 54.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| APA221202P00055000 | 2022-11-15 12:57PM EST | 55.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 170 | 95 | 0.00% |
| APA221202P00056000 | 2022-11-21 10:09AM EST | 56.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| APA221202P00060000 | 2022-11-14 1:03PM EST | 60.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
