Italia markets open in 4 hours 21 minutes
Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.459,77 +514,10 (+1,91%) EUR/USD
1,0772 0,0000 (-0,00%) Bitcoin EUR
26.224,03 +407,68 (+1,58%) CMC Crypto 200
616,42 +11,37 (+1,88%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230324C00022000 | 2023-03-17 10:25AM EDT | 22.00 | 9.85 | 12.90 | 13.10 | 0.00 | - | 2 | 2 | 260.94% |
| APA230324C00025000 | 2023-03-21 12:18PM EDT | 25.00 | 9.50 | 9.95 | 10.20 | -4.75 | -33.33% | 2 | 2 | 181.25% |
| APA230324C00027000 | 2023-03-20 10:13AM EDT | 27.00 | 5.40 | 7.90 | 8.15 | 0.00 | - | 2 | 5 | 177.34% |
| APA230324C00027500 | 2023-03-15 2:27PM EDT | 27.50 | 4.90 | 7.40 | 7.65 | 0.00 | - | - | 5 | 167.19% |
| APA230324C00028000 | 2023-03-17 11:57AM EDT | 28.00 | 4.15 | 6.95 | 7.20 | 0.00 | - | 1 | 2 | 126.56% |
| APA230324C00028500 | 2023-03-17 11:57AM EDT | 28.50 | 3.70 | 6.45 | 6.65 | 0.00 | - | 1 | 12 | 98.44% |
| APA230324C00029000 | 2023-03-17 3:54PM EDT | 29.00 | 3.15 | 5.95 | 6.15 | 0.00 | - | 7 | 22 | 90.63% |
| APA230324C00029500 | 2023-03-16 12:50PM EDT | 29.50 | 3.35 | 5.45 | 5.65 | 0.00 | - | - | 11 | 84.38% |
| APA230324C00030000 | 2023-03-21 3:27PM EDT | 30.00 | 5.20 | 4.95 | 5.20 | +2.20 | +73.33% | 2 | 27 | 92.97% |
| APA230324C00030500 | 2023-03-20 9:42AM EDT | 30.50 | 2.06 | 4.45 | 4.65 | 0.00 | - | 4 | 40 | 68.75% |
| APA230324C00031000 | 2023-03-21 2:50PM EDT | 31.00 | 4.35 | 3.95 | 4.25 | +2.38 | +120.81% | 8 | 53 | 85.16% |
| APA230324C00031500 | 2023-03-21 10:12AM EDT | 31.50 | 2.82 | 3.50 | 3.75 | +1.03 | +57.54% | 1 | 196 | 82.03% |
| APA230324C00032000 | 2023-03-21 12:52PM EDT | 32.00 | 2.82 | 3.05 | 3.20 | +1.40 | +98.59% | 9 | 158 | 72.66% |
| APA230324C00032500 | 2023-03-21 2:01PM EDT | 32.50 | 2.95 | 2.60 | 2.76 | +1.85 | +168.18% | 39 | 304 | 72.66% |
| APA230324C00033000 | 2023-03-21 3:55PM EDT | 33.00 | 2.28 | 2.16 | 2.29 | +1.41 | +162.07% | 1,060 | 1,875 | 68.16% |
| APA230324C00033500 | 2023-03-21 3:40PM EDT | 33.50 | 2.09 | 1.74 | 1.88 | +1.50 | +254.24% | 1,287 | 1,483 | 66.21% |
| APA230324C00034000 | 2023-03-21 3:45PM EDT | 34.00 | 1.64 | 1.43 | 1.48 | +1.22 | +290.48% | 290 | 618 | 66.80% |
| APA230324C00034500 | 2023-03-21 3:59PM EDT | 34.50 | 1.11 | 1.10 | 1.14 | +0.80 | +258.06% | 538 | 530 | 65.43% |
| APA230324C00035000 | 2023-03-21 3:57PM EDT | 35.00 | 0.85 | 0.83 | 0.85 | +0.65 | +325.00% | 689 | 1,126 | 64.75% |
| APA230324C00035500 | 2023-03-21 3:50PM EDT | 35.50 | 0.71 | 0.58 | 0.61 | +0.57 | +407.14% | 242 | 81 | 63.09% |
| APA230324C00036000 | 2023-03-21 3:52PM EDT | 36.00 | 0.47 | 0.40 | 0.43 | +0.38 | +422.22% | 500 | 410 | 62.70% |
| APA230324C00036500 | 2023-03-21 3:56PM EDT | 36.50 | 0.28 | 0.27 | 0.28 | +0.22 | +366.67% | 187 | 219 | 62.11% |
| APA230324C00037000 | 2023-03-21 3:46PM EDT | 37.00 | 0.24 | 0.16 | 0.19 | +0.19 | +380.00% | 18 | 288 | 61.52% |
| APA230324C00037500 | 2023-03-21 2:12PM EDT | 37.50 | 0.14 | 0.10 | 0.12 | +0.10 | +250.00% | 35 | 83 | 61.72% |
| APA230324C00038000 | 2023-03-21 3:52PM EDT | 38.00 | 0.08 | 0.06 | 0.08 | +0.06 | +300.00% | 39 | 133 | 62.50% |
| APA230324C00038500 | 2023-03-21 2:33PM EDT | 38.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 18 | 102 | 61.72% |
| APA230324C00039000 | 2023-03-21 1:45PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 12 | 183 | 63.28% |
| APA230324C00039500 | 2023-03-21 1:50PM EDT | 39.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 10 | 16 | 66.41% |
| APA230324C00040000 | 2023-03-21 3:56PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 86 | 68.75% |
| APA230324C00040500 | 2023-03-16 2:18PM EDT | 40.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 75.00% |
| APA230324C00041000 | 2023-03-21 9:34AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 114 | 79.69% |
| APA230324C00041500 | 2023-03-07 4:53PM EDT | 41.50 | 0.58 | 0.00 | 0.03 | 0.00 | - | - | 1 | 85.94% |
| APA230324C00042000 | 2023-03-21 9:44AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 85.94% |
| APA230324C00042500 | 2023-03-21 3:46PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 52 | 90.63% |
| APA230324C00043000 | 2023-03-21 9:53AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 87.50% |
| APA230324C00043500 | 2023-03-20 2:51PM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 104.69% |
| APA230324C00044000 | 2023-03-21 1:01PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 82 | 104.69% |
| APA230324C00045000 | 2023-03-17 11:05AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 85 | 118.75% |
| APA230324C00045500 | 2023-03-17 9:50AM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 123.44% |
| APA230324C00046000 | 2023-03-21 1:53PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 246 | 112.50% |
| APA230324C00047000 | 2023-03-17 9:40AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 118.75% |
| APA230324C00048000 | 2023-03-02 10:30AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 48 | 128.13% |
| APA230324C00049000 | 2023-02-21 11:22AM EDT | 49.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 137.50% |
| APA230324C00050000 | 2023-03-08 10:30AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 143.75% |
| APA230324C00051000 | 2023-02-17 3:18PM EDT | 51.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 187.50% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230324P00022000 | 2023-03-16 9:49AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 187.50% |
| APA230324P00023000 | 2023-03-17 12:36PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 175.00% |
| APA230324P00025000 | 2023-03-15 1:38PM EDT | 25.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 22 | 143.75% |
| APA230324P00026000 | 2023-03-17 11:42AM EDT | 26.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 143.75% |
| APA230324P00026500 | 2023-03-20 9:56AM EDT | 26.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 135.94% |
| APA230324P00027000 | 2023-03-21 1:52PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 723 | 128.13% |
| APA230324P00027500 | 2023-03-21 12:58PM EDT | 27.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 84 | 132.81% |
| APA230324P00028000 | 2023-03-21 10:01AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 7 | 60 | 112.50% |
| APA230324P00028500 | 2023-03-21 1:41PM EDT | 28.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 10 | 5 | 107.81% |
| APA230324P00029000 | 2023-03-21 1:47PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 19 | 74 | 100.00% |
| APA230324P00029500 | 2023-03-21 2:15PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 100 | 91 | 95.31% |
| APA230324P00030000 | 2023-03-21 3:58PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 32 | 84 | 87.50% |
| APA230324P00030500 | 2023-03-21 9:33AM EDT | 30.50 | 0.07 | 0.03 | 0.04 | -0.20 | -74.07% | 7 | 68 | 84.38% |
| APA230324P00031000 | 2023-03-21 2:27PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | -0.24 | -82.76% | 48 | 4,393 | 80.08% |
| APA230324P00031500 | 2023-03-21 3:48PM EDT | 31.50 | 0.06 | 0.06 | 0.07 | -0.30 | -83.33% | 35 | 146 | 77.34% |
| APA230324P00032000 | 2023-03-21 12:39PM EDT | 32.00 | 0.12 | 0.08 | 0.10 | -0.38 | -76.00% | 161 | 724 | 73.83% |
| APA230324P00032500 | 2023-03-21 3:46PM EDT | 32.50 | 0.10 | 0.12 | 0.14 | -0.59 | -85.51% | 53 | 277 | 71.09% |
| APA230324P00033000 | 2023-03-21 3:56PM EDT | 33.00 | 0.21 | 0.18 | 0.21 | -0.72 | -77.42% | 102 | 230 | 69.53% |
| APA230324P00033500 | 2023-03-21 3:52PM EDT | 33.50 | 0.27 | 0.26 | 0.30 | -0.86 | -76.11% | 94 | 170 | 67.19% |
| APA230324P00034000 | 2023-03-21 3:59PM EDT | 34.00 | 0.39 | 0.38 | 0.42 | -1.07 | -73.29% | 2,020 | 128 | 65.43% |
| APA230324P00034500 | 2023-03-21 3:54PM EDT | 34.50 | 0.58 | 0.54 | 0.58 | -1.31 | -69.31% | 869 | 98 | 63.67% |
| APA230324P00035000 | 2023-03-21 3:57PM EDT | 35.00 | 0.77 | 0.75 | 0.78 | -1.45 | -65.32% | 191 | 818 | 61.91% |
| APA230324P00035500 | 2023-03-21 3:52PM EDT | 35.50 | 0.91 | 1.01 | 1.05 | -1.89 | -67.50% | 182 | 70 | 61.04% |
| APA230324P00036000 | 2023-03-21 3:55PM EDT | 36.00 | 1.27 | 1.32 | 1.37 | -3.08 | -70.80% | 74 | 1,541 | 60.16% |
| APA230324P00036500 | 2023-03-20 2:34PM EDT | 36.50 | 1.53 | 1.68 | 1.78 | -2.16 | -58.54% | 8 | 351 | 61.52% |
| APA230324P00037000 | 2023-03-21 11:27AM EDT | 37.00 | 2.61 | 2.07 | 2.22 | -1.60 | -38.00% | 25 | 356 | 62.70% |
| APA230324P00037500 | 2023-03-20 11:36AM EDT | 37.50 | 4.60 | 2.50 | 2.68 | 0.00 | - | 10 | 24 | 64.65% |
| APA230324P00038000 | 2023-03-20 3:13PM EDT | 38.00 | 5.25 | 2.94 | 3.15 | 0.00 | - | 3 | 239 | 65.23% |
| APA230324P00038500 | 2023-03-17 12:44PM EDT | 38.50 | 6.80 | 3.40 | 3.65 | 0.00 | - | 13 | 3 | 68.75% |
| APA230324P00039000 | 2023-03-21 11:26AM EDT | 39.00 | 4.37 | 3.90 | 4.10 | -1.72 | -28.24% | 1 | 536 | 68.75% |
| APA230324P00039500 | 2023-03-21 9:46AM EDT | 39.50 | 5.35 | 4.40 | 4.60 | -2.10 | -28.19% | 1 | 6 | 75.00% |
| APA230324P00040000 | 2023-03-21 9:58AM EDT | 40.00 | 5.95 | 4.90 | 5.15 | -2.27 | -27.62% | 3 | 19 | 89.45% |
| APA230324P00040500 | 2023-03-21 9:41AM EDT | 40.50 | 6.50 | 5.40 | 5.60 | -2.32 | -26.30% | 4 | 26 | 87.50% |
| APA230324P00041000 | 2023-03-17 12:36PM EDT | 41.00 | 9.11 | 5.90 | 6.15 | 0.00 | - | 3 | 3 | 102.34% |
| APA230324P00041500 | 2023-03-15 3:51PM EDT | 41.50 | 9.75 | 6.40 | 6.65 | 0.00 | - | 2 | 1 | 108.59% |
| APA230324P00042000 | 2023-03-16 11:26AM EDT | 42.00 | 9.80 | 6.85 | 7.15 | 0.00 | - | 5 | 3 | 104.69% |
| APA230324P00042500 | 2023-03-15 2:56PM EDT | 42.50 | 10.35 | 7.40 | 7.65 | 0.00 | - | - | 0 | 120.31% |
| APA230324P00043000 | 2023-03-15 2:56PM EDT | 43.00 | 10.85 | 7.90 | 8.15 | 0.00 | - | 6 | 4 | 126.17% |
| APA230324P00044000 | 2023-03-15 2:50PM EDT | 44.00 | 11.77 | 8.90 | 9.15 | 0.00 | - | 1 | 1 | 137.50% |
| APA230324P00045000 | 2023-03-14 1:45PM EDT | 45.00 | 10.00 | 9.90 | 10.15 | 0.00 | - | 1 | 0 | 148.44% |
| APA230324P00046000 | 2023-03-13 1:04PM EDT | 46.00 | 11.35 | 10.90 | 11.15 | 0.00 | - | 1 | 0 | 158.59% |
| APA230324P00047000 | 2023-03-01 12:16PM EDT | 47.00 | 7.38 | 11.90 | 12.15 | 0.00 | - | - | 1 | 168.75% |
| APA230324P00048000 | 2023-03-08 11:55AM EDT | 48.00 | 8.96 | 12.90 | 13.15 | 0.00 | - | - | 0 | 178.13% |
| APA230324P00051000 | 2023-03-17 9:45AM EDT | 51.00 | 18.65 | 15.85 | 16.15 | 0.00 | - | 1 | 0 | 192.19% |
| APA230324P00055000 | 2023-03-13 2:26PM EDT | 55.00 | 20.25 | 19.90 | 20.15 | 0.00 | - | - | 0 | 239.06% |
© 2023 Yahoo. Tutti i diritti riservati.
