Italia markets close in 2 hours 13 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,59+1,63 (+3,63%)
Alla chiusura: 04:00PM EST
47,42 +0,83 (+1,78%)
Preborsa: 09:17AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA221202C000250002022-11-23 9:59AM EST25.0022.000.000.000.00--10.00%
APA221202C000290002022-11-23 11:02AM EST29.0017.450.000.000.00--30.00%
APA221202C000300002022-11-23 11:02AM EST30.0016.500.000.000.00-8100.00%
APA221202C000310002022-10-26 8:50AM EST31.0015.150.000.000.00-400.00%
APA221202C000330002022-11-29 2:02PM EST33.0013.950.000.000.00-29300.00%
APA221202C000340002022-11-28 9:50AM EST34.0010.320.000.000.00-220.00%
APA221202C000350002022-11-25 9:49AM EST35.0011.730.000.000.00-3140.00%
APA221202C000360002022-11-03 9:37AM EST36.0011.180.000.000.00--10.00%
APA221202C000380002022-11-28 9:30AM EST38.006.600.000.000.00-10410.00%
APA221202C000390002022-11-28 10:07AM EST39.005.910.000.000.00-1190.00%
APA221202C000395002022-11-21 10:05AM EST39.504.800.000.000.00--10.00%
APA221202C000400002022-11-29 1:27PM EST40.006.650.000.000.00-10460.00%
APA221202C000405002022-11-29 2:26PM EST40.506.200.000.000.00-2100.00%
APA221202C000410002022-11-29 11:12AM EST41.005.550.000.000.00-1870.00%
APA221202C000420002022-11-29 3:53PM EST42.004.650.000.000.00-2023970.00%
APA221202C000430002022-11-29 2:35PM EST43.003.820.000.000.00-1091150.00%
APA221202C000435002022-11-28 1:19PM EST43.502.200.000.000.00-13200.00%
APA221202C000440002022-11-29 11:49AM EST44.002.410.000.000.00-291070.00%
APA221202C000445002022-11-29 1:14PM EST44.502.340.000.000.00-51310.00%
APA221202C000450002022-11-29 3:53PM EST45.002.000.000.000.00-1043390.00%
APA221202C000455002022-11-29 3:26PM EST45.501.840.000.000.00-46530.00%
APA221202C000460002022-11-29 3:53PM EST46.001.360.000.000.00-1519460.00%
APA221202C000465002022-11-29 3:26PM EST46.501.200.000.000.00-2462740.00%
APA221202C000470002022-11-29 3:43PM EST47.000.880.000.000.00-1736713.13%
APA221202C000475002022-11-29 3:52PM EST47.500.620.000.000.00-1842216.25%
APA221202C000480002022-11-29 3:45PM EST48.000.460.000.000.00-3272,25812.50%
APA221202C000485002022-11-29 2:30PM EST48.500.310.000.000.00-18351212.50%
APA221202C000490002022-11-29 3:55PM EST49.000.210.000.000.00-20746312.50%
APA221202C000495002022-11-29 1:32PM EST49.500.170.000.000.00-1642412.50%
APA221202C000500002022-11-29 3:57PM EST50.000.100.000.000.00-171,74825.00%
APA221202C000510002022-11-29 3:36PM EST51.000.060.000.000.00-5525225.00%
APA221202C000520002022-11-29 2:02PM EST52.000.030.000.000.00-1411925.00%
APA221202C000530002022-11-29 3:39PM EST53.000.030.000.000.00-269425.00%
APA221202C000540002022-11-29 9:39AM EST54.000.020.000.000.00-255450.00%
APA221202C000550002022-11-29 3:55PM EST55.000.010.000.000.00-511950.00%
APA221202C000560002022-11-29 12:02PM EST56.000.020.000.000.00-118450.00%
APA221202C000650002022-11-15 2:04PM EST65.000.090.000.000.00-131350.00%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA221202P000250002022-11-22 9:52AM EST25.000.020.000.000.00-18461250.00%
APA221202P000290002022-11-22 9:30AM EST29.000.010.000.000.00-11350.00%
APA221202P000300002022-11-22 12:52PM EST30.000.020.000.000.00-406250.00%
APA221202P000310002022-11-18 9:44AM EST31.000.060.000.000.00-11450.00%
APA221202P000320002022-11-28 3:35PM EST32.000.010.000.000.00-4423850.00%
APA221202P000330002022-11-21 3:57PM EST33.000.030.000.000.00-242550.00%
APA221202P000335002022-11-23 11:15AM EST33.500.030.000.000.00--3550.00%
APA221202P000340002022-11-28 12:29PM EST34.000.020.000.000.00-16150.00%
APA221202P000350002022-11-28 9:56AM EST35.000.010.000.000.00-56550.00%
APA221202P000355002022-11-25 12:58PM EST35.500.020.000.000.00-505050.00%
APA221202P000360002022-11-25 10:49AM EST36.000.020.000.000.00-8010550.00%
APA221202P000370002022-11-29 9:30AM EST37.000.020.000.000.00-53450.00%
APA221202P000375002022-11-25 10:48AM EST37.500.030.000.000.00-272750.00%
APA221202P000380002022-11-29 3:09PM EST38.000.020.000.000.00-317850.00%
APA221202P000390002022-11-28 3:10PM EST39.000.040.000.000.00-61750.00%
APA221202P000395002022-11-29 1:49PM EST39.500.020.000.000.00-102050.00%
APA221202P000400002022-11-29 1:54PM EST40.000.030.000.000.00-414450.00%
APA221202P000410002022-11-29 2:11PM EST41.000.040.000.000.00-8022,02725.00%
APA221202P000415002022-11-28 11:20AM EST41.500.200.000.000.00-8814625.00%
APA221202P000420002022-11-29 2:02PM EST42.000.050.000.000.00-2511525.00%
APA221202P000425002022-11-29 2:02PM EST42.500.060.000.000.00-12128325.00%
APA221202P000430002022-11-29 2:49PM EST43.000.110.000.000.00-6140725.00%
APA221202P000435002022-11-29 3:40PM EST43.500.140.000.000.00-5234725.00%
APA221202P000440002022-11-29 3:33PM EST44.000.210.000.000.00-7924812.50%
APA221202P000445002022-11-29 1:47PM EST44.500.300.000.000.00-298712.50%
APA221202P000450002022-11-29 3:54PM EST45.000.420.000.000.00-20142212.50%
APA221202P000455002022-11-29 3:45PM EST45.500.530.000.000.00-331206.25%
APA221202P000460002022-11-29 3:24PM EST46.000.670.000.000.00-783053.13%
APA221202P000465002022-11-29 3:59PM EST46.500.940.000.000.00-192220.78%
APA221202P000470002022-11-29 3:56PM EST47.001.220.000.000.00-1171960.00%
APA221202P000475002022-11-29 2:26PM EST47.501.480.000.000.00-741230.00%
APA221202P000480002022-11-29 11:09AM EST48.001.790.000.000.00-32610.00%
APA221202P000485002022-11-29 11:09AM EST48.502.150.000.000.00-1570.00%
APA221202P000490002022-11-29 2:26PM EST49.002.580.000.000.00-91,8360.00%
APA221202P000495002022-11-29 11:12AM EST49.503.150.000.000.00-390.00%
APA221202P000500002022-11-29 2:02PM EST50.003.200.000.000.00-11480.00%
APA221202P000520002022-11-28 3:07PM EST52.007.000.000.000.00-2220.00%
APA221202P000530002022-11-23 10:02AM EST53.006.150.000.000.00-2210.00%
APA221202P000540002022-11-07 9:45AM EST54.005.550.000.000.00--60.00%
APA221202P000550002022-11-15 12:57PM EST55.006.750.000.000.00-170950.00%
APA221202P000560002022-11-21 10:09AM EST56.0012.270.000.000.00-230.00%
APA221202P000600002022-11-14 1:03PM EST60.0012.040.000.000.00-110.00%