Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,35+0,45 (+1,29%)
Alla chiusura: 04:00PM EDT
35,40 +0,05 (+0,14%)
Dopo ore: 06:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA220701C000250002022-06-30 12:48PM EDT25.0010.4510.3010.400.00-17150.00%
APA220701C000255002022-06-30 12:48PM EDT25.509.959.759.900.00-113321.88%
APA220701C000260002022-06-27 10:49AM EDT26.0011.929.259.400.00-1216304.69%
APA220701C000265002022-06-23 11:35AM EDT26.5010.258.758.900.00--84289.06%
APA220701C000270002022-06-27 1:02PM EDT27.0010.908.258.400.00-716271.88%
APA220701C000285002022-06-27 11:01AM EDT28.509.606.756.950.00--150.00%
APA220701C000290002022-06-30 9:33AM EDT29.006.556.256.400.00-114209.38%
APA220701C000295002022-06-27 10:44AM EDT29.508.325.755.900.00--12195.31%
APA220701C000300002022-06-30 10:49AM EDT30.004.705.255.400.00-12179.69%
APA220701C000305002022-06-27 2:05PM EDT30.507.534.754.900.00--12164.06%
APA220701C000310002022-06-30 11:30AM EDT31.004.504.254.400.00-315150.00%
APA220701C000320002022-05-16 3:25PM EDT32.0011.4013.5513.900.00-221,765.23%
APA220701C000335002022-07-01 10:41AM EDT33.500.601.781.93-2.44-80.26%41983.59%
APA220701C000340002022-07-01 12:36PM EDT34.001.021.271.46-0.12-10.53%34873.83%
APA220701C000345002022-07-01 3:52PM EDT34.500.850.750.96-0.45-34.62%2962754.69%
APA220701C000350002022-07-01 3:35PM EDT35.000.300.250.39-0.22-42.31%45115921.49%
APA220701C000355002022-07-01 3:58PM EDT35.500.010.000.03-0.25-96.15%2154611.33%
APA220701C000360002022-07-01 3:52PM EDT36.000.010.000.01-0.19-95.00%21235021.88%
APA220701C000365002022-07-01 2:12PM EDT36.500.010.000.02-0.13-92.86%14418439.84%
APA220701C000370002022-07-01 3:30PM EDT37.000.010.000.02-0.07-87.50%4441052.34%
APA220701C000375002022-07-01 2:16PM EDT37.500.010.000.02-0.05-83.33%1120857.81%
APA220701C000380002022-07-01 10:30AM EDT38.000.020.000.01-0.03-60.00%341,36562.50%
APA220701C000385002022-07-01 11:43AM EDT38.500.010.000.02-0.02-66.67%160278.13%
APA220701C000390002022-07-01 12:39PM EDT39.000.020.000.02-0.01-33.33%7930787.50%
APA220701C000395002022-07-01 1:39PM EDT39.500.010.000.02-0.03-75.00%4734296.88%
APA220701C000400002022-07-01 2:46PM EDT40.000.010.000.02-0.01-50.00%248504106.25%
APA220701C000405002022-07-01 11:02AM EDT40.500.010.000.02-0.02-66.67%190115.63%
APA220701C000410002022-07-01 3:40PM EDT41.000.010.000.01-0.02-66.67%11323112.50%
APA220701C000415002022-06-30 12:53PM EDT41.500.020.000.010.00-3184125.00%
APA220701C000420002022-06-30 1:39PM EDT42.000.020.000.030.00-4259150.00%
APA220701C000425002022-07-01 12:28PM EDT42.500.020.000.03-0.03-60.00%183159.38%
APA220701C000430002022-07-01 10:58AM EDT43.000.010.000.03-0.01-50.00%1137168.75%
APA220701C000435002022-07-01 2:10PM EDT43.500.020.000.030.00-254175.00%
APA220701C000440002022-06-30 1:39PM EDT44.000.010.000.030.00-255311184.38%
APA220701C000445002022-06-30 9:33AM EDT44.500.010.000.030.00-70112190.63%
APA220701C000450002022-06-28 11:30AM EDT45.000.020.000.010.00-30266175.00%
APA220701C000455002022-06-27 3:36PM EDT45.500.020.000.010.00-88120181.25%
APA220701C000460002022-06-28 10:38AM EDT46.000.010.000.010.00-2783187.50%
APA220701C000465002022-06-23 12:56PM EDT46.500.030.000.010.00-150193.75%
APA220701C000470002022-06-27 10:04AM EDT47.000.020.000.010.00-20119200.00%
APA220701C000475002022-07-01 9:36AM EDT47.500.010.000.01-0.02-66.67%276212.50%
APA220701C000480002022-06-27 10:45AM EDT48.000.020.000.010.00-7107212.50%
APA220701C000485002022-06-22 12:34PM EDT48.500.030.000.010.00-177225.00%
APA220701C000490002022-06-22 3:11PM EDT49.000.020.000.010.00-52140225.00%
APA220701C000495002022-06-21 10:48AM EDT49.500.100.000.010.00-167237.50%
APA220701C000500002022-06-28 10:26AM EDT50.000.010.000.010.00-1290237.50%
APA220701C000510002022-06-27 12:53PM EDT51.000.020.000.010.00-4130250.00%
APA220701C000520002022-06-23 12:58PM EDT52.000.030.000.010.00-195262.50%
APA220701C000525002022-06-16 12:01PM EDT52.500.200.000.030.00--27306.25%
APA220701C000530002022-06-21 11:57AM EDT53.000.020.000.030.00-1134312.50%
APA220701C000540002022-06-24 9:45AM EDT54.000.010.000.010.00-3016287.50%
APA220701C000550002022-06-22 10:26AM EDT55.000.020.000.080.00-174379.69%
APA220701C000560002022-06-14 1:26PM EDT56.000.330.000.320.00--1487.50%
APA220701C000570002022-06-15 9:44AM EDT57.000.410.000.010.00--1325.00%
APA220701C000600002022-07-01 11:03AM EDT60.000.010.000.01-0.47-97.92%537350.00%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA220701P000250002022-06-24 12:13PM EDT25.000.030.000.010.00-820250.00%
APA220701P000260002022-06-27 9:43AM EDT26.000.030.000.020.00--47243.75%
APA220701P000270002022-06-24 3:23PM EDT27.000.040.000.020.00-44215.63%
APA220701P000280002022-06-28 11:40AM EDT28.000.010.000.020.00-106187.50%
APA220701P000285002022-06-30 12:52PM EDT28.500.010.000.020.00-710175.00%
APA220701P000290002022-06-28 3:05PM EDT29.000.020.000.020.00-5096162.50%
APA220701P000295002022-06-27 10:16AM EDT29.500.020.000.020.00--10150.00%
APA220701P000300002022-06-30 11:04AM EDT30.000.010.000.010.00-142178125.00%
APA220701P000310002022-06-30 3:32PM EDT31.000.020.000.020.00-192115.63%
APA220701P000315002022-06-23 12:56PM EDT31.500.290.000.020.00--1103.13%
APA220701P000320002022-07-01 1:46PM EDT32.000.010.000.01-0.02-66.67%268081.25%
APA220701P000325002022-07-01 10:27AM EDT32.500.020.000.02-0.05-71.43%12878.13%
APA220701P000330002022-07-01 2:07PM EDT33.000.010.000.03-0.11-91.67%2273370.31%
APA220701P000335002022-07-01 1:04PM EDT33.500.030.000.02-0.18-85.71%591653.13%
APA220701P000340002022-07-01 2:14PM EDT34.000.020.000.02-0.28-93.33%10820046.88%
APA220701P000345002022-07-01 2:14PM EDT34.500.060.000.02-0.45-88.24%14312532.03%
APA220701P000350002022-07-01 3:38PM EDT35.000.030.000.02-0.57-95.00%17361416.80%
APA220701P000355002022-07-01 3:24PM EDT35.500.360.090.23-0.51-58.62%9314219.14%
APA220701P000360002022-07-01 3:35PM EDT36.000.550.600.74-0.69-55.65%13123142.19%
APA220701P000365002022-07-01 3:59PM EDT36.501.181.061.26-0.73-38.22%2127064.06%
APA220701P000370002022-07-01 3:47PM EDT37.001.491.571.73-0.74-33.18%8242673.44%
APA220701P000375002022-07-01 3:43PM EDT37.502.102.062.23+1.02+94.44%2619588.28%
APA220701P000380002022-07-01 3:58PM EDT38.002.712.642.74-0.54-16.62%6221686.72%
APA220701P000385002022-07-01 3:59PM EDT38.503.153.103.25-0.30-8.70%51290.63%
APA220701P000390002022-07-01 2:00PM EDT39.003.553.603.75-0.13-3.53%37197101.56%
APA220701P000395002022-07-01 9:53AM EDT39.504.274.104.20-0.38-8.17%11950.00%
APA220701P000400002022-07-01 1:57PM EDT40.005.104.604.75+0.23+4.72%2287121.88%
APA220701P000405002022-06-29 11:07AM EDT40.506.155.105.25+2.85+86.36%226132.81%
APA220701P000410002022-07-01 3:40PM EDT41.005.705.605.75+0.10+1.79%351142.19%
APA220701P000415002022-06-28 11:36AM EDT41.502.916.106.250.00-24153.13%
APA220701P000420002022-06-30 2:34PM EDT42.007.176.606.750.00-5694162.50%
APA220701P000425002022-07-01 12:39PM EDT42.507.507.107.25+0.07+0.94%182170.31%
APA220701P000430002022-06-30 9:57AM EDT43.007.537.607.750.00-563179.69%
APA220701P000435002022-07-01 2:31PM EDT43.508.368.108.25+1.66+24.78%240189.06%
APA220701P000440002022-06-30 9:45AM EDT44.008.558.608.750.00-1130196.88%
APA220701P000445002022-06-21 2:40PM EDT44.505.009.109.250.00-126206.25%
APA220701P000450002022-06-30 9:30AM EDT45.0010.159.559.850.00-327237.50%
APA220701P000455002022-06-27 10:30AM EDT45.508.1010.1010.300.00-111246.88%
APA220701P000460002022-06-28 11:06AM EDT46.006.6210.6010.750.00-114231.25%
APA220701P000465002022-06-29 2:23PM EDT46.509.9811.0511.250.00-16100.00%
APA220701P000470002022-06-27 10:29AM EDT47.009.6011.6011.750.00-113246.88%
APA220701P000475002022-06-29 9:50AM EDT47.508.7212.0512.250.00-10100.00%
APA220701P000480002022-06-28 11:39AM EDT48.009.3512.6012.750.00-123262.50%
APA220701P000490002022-06-28 3:36PM EDT49.0010.3713.6013.750.00-279276.56%
APA220701P000500002022-07-01 1:38PM EDT50.0015.0514.6014.75+2.75+22.36%10290.63%
APA220701P000510002022-06-29 11:11AM EDT51.0013.7015.6015.750.00-10306.25%
APA220701P000520002022-06-09 10:14AM EDT52.003.4516.6016.750.00--0318.75%
APA220701P000530002022-06-09 10:14AM EDT53.004.1017.6017.700.00--0100.00%
APA220701P000570002022-06-23 9:45AM EDT57.0019.2521.6021.850.00--0443.75%