APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA231215C00022500 | 2023-11-01 2:09PM EST | 22.50 | 17.40 | 13.70 | 13.80 | 0.00 | - | 8 | 32 | 387.99% |
| APA231215C00025000 | 2023-11-17 10:26AM EST | 25.00 | 11.65 | 8.95 | 9.85 | 0.00 | - | 1 | 9 | 185.55% |
| APA231215C00027500 | 2023-11-02 10:21AM EST | 27.50 | 12.10 | 8.40 | 9.10 | 0.00 | - | - | 2 | 260.55% |
| APA231215C00030000 | 2023-11-28 2:36PM EST | 30.00 | 6.35 | 4.25 | 5.10 | 0.00 | - | 40 | 27 | 83.20% |
| APA231215C00031500 | 2023-12-04 11:30AM EST | 31.50 | 4.40 | 3.00 | 3.10 | 0.00 | - | - | 1 | 53.13% |
| APA231215C00032000 | 2023-12-06 3:14PM EST | 32.00 | 2.25 | 2.53 | 2.65 | 0.00 | - | 1 | 1 | 51.37% |
| APA231215C00032500 | 2023-12-07 2:23PM EST | 32.50 | 1.60 | 2.08 | 2.22 | 0.00 | - | 18 | 20 | 49.61% |
| APA231215C00033000 | 2023-12-07 9:48AM EST | 33.00 | 1.55 | 1.62 | 1.76 | 0.00 | - | 1 | 14 | 44.34% |
| APA231215C00033500 | 2023-12-08 12:34PM EST | 33.50 | 1.02 | 1.26 | 1.31 | +0.08 | +8.51% | 2 | 40 | 38.57% |
| APA231215C00034000 | 2023-12-08 3:56PM EST | 34.00 | 0.93 | 0.93 | 0.95 | +0.29 | +45.31% | 54 | 179 | 36.43% |
| APA231215C00034500 | 2023-12-08 3:36PM EST | 34.50 | 0.65 | 0.64 | 0.67 | +0.18 | +38.30% | 1,146 | 1,129 | 35.94% |
| APA231215C00035000 | 2023-12-08 3:40PM EST | 35.00 | 0.45 | 0.42 | 0.45 | +0.13 | +40.62% | 1,501 | 277 | 35.55% |
| APA231215C00035500 | 2023-12-08 3:54PM EST | 35.50 | 0.26 | 0.26 | 0.29 | +0.07 | +36.84% | 153 | 447 | 35.45% |
| APA231215C00036000 | 2023-12-08 3:37PM EST | 36.00 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 96 | 371 | 34.77% |
| APA231215C00036500 | 2023-12-08 3:22PM EST | 36.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 29 | 396 | 35.94% |
| APA231215C00037000 | 2023-12-08 3:04PM EST | 37.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 13 | 281 | 38.28% |
| APA231215C00037500 | 2023-12-08 3:54PM EST | 37.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 69 | 1,174 | 39.06% |
| APA231215C00038000 | 2023-12-08 3:38PM EST | 38.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 20 | 257 | 41.80% |
| APA231215C00038500 | 2023-12-07 2:34PM EST | 38.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 83 | 43.75% |
| APA231215C00039000 | 2023-12-07 10:08AM EST | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 126 | 44.53% |
| APA231215C00039500 | 2023-12-08 3:36PM EST | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 144 | 48.44% |
| APA231215C00040000 | 2023-12-08 3:38PM EST | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 2,675 | 50.00% |
| APA231215C00040500 | 2023-12-08 2:25PM EST | 40.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 1,012 | 50.78% |
| APA231215C00041000 | 2023-12-08 3:36PM EST | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 25 | 50.00% |
| APA231215C00041500 | 2023-12-04 2:34PM EST | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 53.13% |
| APA231215C00042000 | 2023-12-06 3:18PM EST | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 154 | 56.25% |
| APA231215C00042500 | 2023-12-06 11:24AM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,004 | 59.38% |
| APA231215C00043000 | 2023-11-29 11:24AM EST | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 63 | 62.50% |
| APA231215C00045000 | 2023-12-08 3:47PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 680 | 71.88% |
| APA231215C00047500 | 2023-12-07 9:39AM EST | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 62 | 84.38% |
| APA231215C00050000 | 2023-12-04 10:00AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 96.88% |
| APA231215C00052500 | 2023-11-17 3:05PM EST | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 109.38% |
| APA231215C00055000 | 2023-12-06 3:18PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 118.75% |
| APA231215C00060000 | 2023-12-06 3:18PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 137.50% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA231215P00025000 | 2023-11-16 10:18AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 87.50% |
| APA231215P00027500 | 2023-11-22 10:42AM EST | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 298 | 65.63% |
| APA231215P00029000 | 2023-12-08 11:17AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 15 | 50.00% |
| APA231215P00030000 | 2023-12-08 1:41PM EST | 30.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 1,189 | 50.78% |
| APA231215P00031000 | 2023-12-08 9:52AM EST | 31.00 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 65 | 21 | 43.36% |
| APA231215P00031500 | 2023-12-08 10:12AM EST | 31.50 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 2 | 4 | 39.84% |
| APA231215P00032000 | 2023-12-08 3:36PM EST | 32.00 | 0.06 | 0.06 | 0.07 | -0.13 | -68.42% | 7 | 48 | 39.06% |
| APA231215P00032500 | 2023-12-08 3:48PM EST | 32.50 | 0.10 | 0.09 | 0.11 | -0.17 | -62.96% | 116 | 4,233 | 37.31% |
| APA231215P00033000 | 2023-12-08 2:26PM EST | 33.00 | 0.22 | 0.16 | 0.18 | -0.20 | -47.62% | 11 | 334 | 36.23% |
| APA231215P00033500 | 2023-12-08 3:47PM EST | 33.50 | 0.27 | 0.27 | 0.29 | -0.36 | -57.14% | 45 | 809 | 35.45% |
| APA231215P00034000 | 2023-12-08 3:58PM EST | 34.00 | 0.43 | 0.41 | 0.44 | -0.42 | -49.41% | 345 | 512 | 34.28% |
| APA231215P00034500 | 2023-12-08 3:57PM EST | 34.50 | 0.66 | 0.63 | 0.65 | -0.51 | -43.59% | 132 | 509 | 33.30% |
| APA231215P00035000 | 2023-12-08 1:46PM EST | 35.00 | 0.92 | 0.91 | 0.94 | -0.59 | -39.07% | 51 | 1,260 | 33.40% |
| APA231215P00035500 | 2023-12-08 3:48PM EST | 35.50 | 1.25 | 1.24 | 1.32 | -0.61 | -32.80% | 18 | 475 | 35.45% |
| APA231215P00036000 | 2023-12-08 3:00PM EST | 36.00 | 1.77 | 1.56 | 1.74 | -0.59 | -25.00% | 11 | 743 | 37.79% |
| APA231215P00036500 | 2023-12-08 12:52PM EST | 36.50 | 2.24 | 2.06 | 2.16 | -0.52 | -18.84% | 4 | 696 | 37.89% |
| APA231215P00037000 | 2023-12-07 1:25PM EST | 37.00 | 3.10 | 2.53 | 2.72 | 0.00 | - | 14 | 138 | 49.41% |
| APA231215P00037500 | 2023-12-08 11:03AM EST | 37.50 | 3.15 | 3.00 | 3.10 | -0.16 | -4.83% | 16 | 1,325 | 42.19% |
| APA231215P00038000 | 2023-12-07 3:11PM EST | 38.00 | 4.35 | 3.15 | 3.85 | 0.00 | - | 1 | 21 | 72.56% |
| APA231215P00038500 | 2023-12-07 10:42AM EST | 38.50 | 4.35 | 3.75 | 4.35 | 0.00 | - | 2 | 16 | 78.52% |
| APA231215P00039000 | 2023-12-07 9:30AM EST | 39.00 | 4.76 | 4.10 | 4.85 | 0.00 | - | 2 | 50 | 84.38% |
| APA231215P00039500 | 2023-11-30 1:23PM EST | 39.50 | 3.63 | 4.65 | 5.30 | 0.00 | - | - | 0 | 85.35% |
| APA231215P00040000 | 2023-12-06 2:17PM EST | 40.00 | 6.00 | 5.15 | 5.80 | 0.00 | - | 216 | 76 | 90.82% |
| APA231215P00041000 | 2023-11-24 9:54AM EST | 41.00 | 3.95 | 6.10 | 6.90 | 0.00 | - | 2 | 0 | 110.64% |
| APA231215P00041500 | 2023-11-24 11:26AM EST | 41.50 | 4.61 | 6.75 | 7.30 | 0.00 | - | 1 | 0 | 105.86% |
| APA231215P00042500 | 2023-11-24 9:30AM EST | 42.50 | 5.85 | 7.75 | 8.40 | 0.00 | - | 2 | 1 | 78.91% |
| APA231215P00045000 | 2023-11-22 9:32AM EST | 45.00 | 10.05 | 10.15 | 10.80 | 0.00 | - | 6 | 0 | 137.11% |
| APA231215P00047500 | 2023-11-02 1:33PM EST | 47.50 | 8.04 | 11.05 | 11.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.