Italia Markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,47+0,64 (+1,89%)
Alla chiusura: 04:00PM EST
34,77 +0,30 (+0,87%)
Dopo ore: 07:41PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA231215C000225002023-11-01 2:09PM EST22.5017.4013.7013.800.00-832387.99%
APA231215C000250002023-11-17 10:26AM EST25.0011.658.959.850.00-19185.55%
APA231215C000275002023-11-02 10:21AM EST27.5012.108.409.100.00--2260.55%
APA231215C000300002023-11-28 2:36PM EST30.006.354.255.100.00-402783.20%
APA231215C000315002023-12-04 11:30AM EST31.504.403.003.100.00--153.13%
APA231215C000320002023-12-06 3:14PM EST32.002.252.532.650.00-1151.37%
APA231215C000325002023-12-07 2:23PM EST32.501.602.082.220.00-182049.61%
APA231215C000330002023-12-07 9:48AM EST33.001.551.621.760.00-11444.34%
APA231215C000335002023-12-08 12:34PM EST33.501.021.261.31+0.08+8.51%24038.57%
APA231215C000340002023-12-08 3:56PM EST34.000.930.930.95+0.29+45.31%5417936.43%
APA231215C000345002023-12-08 3:36PM EST34.500.650.640.67+0.18+38.30%1,1461,12935.94%
APA231215C000350002023-12-08 3:40PM EST35.000.450.420.45+0.13+40.62%1,50127735.55%
APA231215C000355002023-12-08 3:54PM EST35.500.260.260.29+0.07+36.84%15344735.45%
APA231215C000360002023-12-08 3:37PM EST36.000.160.160.17+0.03+23.08%9637134.77%
APA231215C000365002023-12-08 3:22PM EST36.500.100.090.110.00-2939635.94%
APA231215C000370002023-12-08 3:04PM EST37.000.060.060.080.00-1328138.28%
APA231215C000375002023-12-08 3:54PM EST37.500.050.040.050.00-691,17439.06%
APA231215C000380002023-12-08 3:38PM EST38.000.020.020.04-0.02-50.00%2025741.80%
APA231215C000385002023-12-07 2:34PM EST38.500.030.020.030.00-78343.75%
APA231215C000390002023-12-07 10:08AM EST39.000.020.010.020.00-4012644.53%
APA231215C000395002023-12-08 3:36PM EST39.500.010.010.020.00-114448.44%
APA231215C000400002023-12-08 3:38PM EST40.000.020.010.02+0.01+100.00%132,67550.00%
APA231215C000405002023-12-08 2:25PM EST40.500.010.000.02-0.02-66.67%101,01250.78%
APA231215C000410002023-12-08 3:36PM EST41.000.010.000.01-0.01-50.00%202550.00%
APA231215C000415002023-12-04 2:34PM EST41.500.020.000.010.00-1453.13%
APA231215C000420002023-12-06 3:18PM EST42.000.020.000.010.00-15115456.25%
APA231215C000425002023-12-06 11:24AM EST42.500.010.000.010.00-101,00459.38%
APA231215C000430002023-11-29 11:24AM EST43.000.020.000.010.00--6362.50%
APA231215C000450002023-12-08 3:47PM EST45.000.010.000.010.00-168071.88%
APA231215C000475002023-12-07 9:39AM EST47.500.010.000.010.00-56284.38%
APA231215C000500002023-12-04 10:00AM EST50.000.010.000.010.00-24996.88%
APA231215C000525002023-11-17 3:05PM EST52.500.010.000.010.00-11109.38%
APA231215C000550002023-12-06 3:18PM EST55.000.010.000.010.00-13118.75%
APA231215C000600002023-12-06 3:18PM EST60.000.010.000.010.00-115137.50%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA231215P000250002023-11-16 10:18AM EST25.000.010.000.010.00--387.50%
APA231215P000275002023-11-22 10:42AM EST27.500.020.000.010.00-20029865.63%
APA231215P000290002023-12-08 11:17AM EST29.000.010.000.010.00-61550.00%
APA231215P000300002023-12-08 1:41PM EST30.000.020.010.02-0.02-50.00%31,18950.78%
APA231215P000310002023-12-08 9:52AM EST31.000.050.020.03+0.01+25.00%652143.36%
APA231215P000315002023-12-08 10:12AM EST31.500.050.030.04-0.07-58.33%2439.84%
APA231215P000320002023-12-08 3:36PM EST32.000.060.060.07-0.13-68.42%74839.06%
APA231215P000325002023-12-08 3:48PM EST32.500.100.090.11-0.17-62.96%1164,23337.31%
APA231215P000330002023-12-08 2:26PM EST33.000.220.160.18-0.20-47.62%1133436.23%
APA231215P000335002023-12-08 3:47PM EST33.500.270.270.29-0.36-57.14%4580935.45%
APA231215P000340002023-12-08 3:58PM EST34.000.430.410.44-0.42-49.41%34551234.28%
APA231215P000345002023-12-08 3:57PM EST34.500.660.630.65-0.51-43.59%13250933.30%
APA231215P000350002023-12-08 1:46PM EST35.000.920.910.94-0.59-39.07%511,26033.40%
APA231215P000355002023-12-08 3:48PM EST35.501.251.241.32-0.61-32.80%1847535.45%
APA231215P000360002023-12-08 3:00PM EST36.001.771.561.74-0.59-25.00%1174337.79%
APA231215P000365002023-12-08 12:52PM EST36.502.242.062.16-0.52-18.84%469637.89%
APA231215P000370002023-12-07 1:25PM EST37.003.102.532.720.00-1413849.41%
APA231215P000375002023-12-08 11:03AM EST37.503.153.003.10-0.16-4.83%161,32542.19%
APA231215P000380002023-12-07 3:11PM EST38.004.353.153.850.00-12172.56%
APA231215P000385002023-12-07 10:42AM EST38.504.353.754.350.00-21678.52%
APA231215P000390002023-12-07 9:30AM EST39.004.764.104.850.00-25084.38%
APA231215P000395002023-11-30 1:23PM EST39.503.634.655.300.00--085.35%
APA231215P000400002023-12-06 2:17PM EST40.006.005.155.800.00-2167690.82%
APA231215P000410002023-11-24 9:54AM EST41.003.956.106.900.00-20110.64%
APA231215P000415002023-11-24 11:26AM EST41.504.616.757.300.00-10105.86%
APA231215P000425002023-11-24 9:30AM EST42.505.857.758.400.00-2178.91%
APA231215P000450002023-11-22 9:32AM EST45.0010.0510.1510.800.00-60137.11%
APA231215P000475002023-11-02 1:33PM EST47.508.0411.0511.600.00--00.00%