APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220701C00025000 | 2022-06-30 12:48PM EDT | 25.00 | 10.45 | 10.30 | 10.40 | 0.00 | - | 1 | 71 | 50.00% |
| APA220701C00025500 | 2022-06-30 12:48PM EDT | 25.50 | 9.95 | 9.75 | 9.90 | 0.00 | - | 1 | 13 | 321.88% |
| APA220701C00026000 | 2022-06-27 10:49AM EDT | 26.00 | 11.92 | 9.25 | 9.40 | 0.00 | - | 12 | 16 | 304.69% |
| APA220701C00026500 | 2022-06-23 11:35AM EDT | 26.50 | 10.25 | 8.75 | 8.90 | 0.00 | - | - | 84 | 289.06% |
| APA220701C00027000 | 2022-06-27 1:02PM EDT | 27.00 | 10.90 | 8.25 | 8.40 | 0.00 | - | 7 | 16 | 271.88% |
| APA220701C00028500 | 2022-06-27 11:01AM EDT | 28.50 | 9.60 | 6.75 | 6.95 | 0.00 | - | - | 1 | 50.00% |
| APA220701C00029000 | 2022-06-30 9:33AM EDT | 29.00 | 6.55 | 6.25 | 6.40 | 0.00 | - | 1 | 14 | 209.38% |
| APA220701C00029500 | 2022-06-27 10:44AM EDT | 29.50 | 8.32 | 5.75 | 5.90 | 0.00 | - | - | 12 | 195.31% |
| APA220701C00030000 | 2022-06-30 10:49AM EDT | 30.00 | 4.70 | 5.25 | 5.40 | 0.00 | - | 1 | 2 | 179.69% |
| APA220701C00030500 | 2022-06-27 2:05PM EDT | 30.50 | 7.53 | 4.75 | 4.90 | 0.00 | - | - | 12 | 164.06% |
| APA220701C00031000 | 2022-06-30 11:30AM EDT | 31.00 | 4.50 | 4.25 | 4.40 | 0.00 | - | 3 | 15 | 150.00% |
| APA220701C00032000 | 2022-05-16 3:25PM EDT | 32.00 | 11.40 | 13.55 | 13.90 | 0.00 | - | 2 | 2 | 1,765.23% |
| APA220701C00033500 | 2022-07-01 10:41AM EDT | 33.50 | 0.60 | 1.78 | 1.93 | -2.44 | -80.26% | 4 | 19 | 83.59% |
| APA220701C00034000 | 2022-07-01 12:36PM EDT | 34.00 | 1.02 | 1.27 | 1.46 | -0.12 | -10.53% | 34 | 8 | 73.83% |
| APA220701C00034500 | 2022-07-01 3:52PM EDT | 34.50 | 0.85 | 0.75 | 0.96 | -0.45 | -34.62% | 296 | 27 | 54.69% |
| APA220701C00035000 | 2022-07-01 3:35PM EDT | 35.00 | 0.30 | 0.25 | 0.39 | -0.22 | -42.31% | 451 | 159 | 21.49% |
| APA220701C00035500 | 2022-07-01 3:58PM EDT | 35.50 | 0.01 | 0.00 | 0.03 | -0.25 | -96.15% | 215 | 46 | 11.33% |
| APA220701C00036000 | 2022-07-01 3:52PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 212 | 350 | 21.88% |
| APA220701C00036500 | 2022-07-01 2:12PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 144 | 184 | 39.84% |
| APA220701C00037000 | 2022-07-01 3:30PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 44 | 410 | 52.34% |
| APA220701C00037500 | 2022-07-01 2:16PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 11 | 208 | 57.81% |
| APA220701C00038000 | 2022-07-01 10:30AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 34 | 1,365 | 62.50% |
| APA220701C00038500 | 2022-07-01 11:43AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 602 | 78.13% |
| APA220701C00039000 | 2022-07-01 12:39PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 79 | 307 | 87.50% |
| APA220701C00039500 | 2022-07-01 1:39PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 47 | 342 | 96.88% |
| APA220701C00040000 | 2022-07-01 2:46PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 248 | 504 | 106.25% |
| APA220701C00040500 | 2022-07-01 11:02AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 90 | 115.63% |
| APA220701C00041000 | 2022-07-01 3:40PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 323 | 112.50% |
| APA220701C00041500 | 2022-06-30 12:53PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 184 | 125.00% |
| APA220701C00042000 | 2022-06-30 1:39PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 259 | 150.00% |
| APA220701C00042500 | 2022-07-01 12:28PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 83 | 159.38% |
| APA220701C00043000 | 2022-07-01 10:58AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 137 | 168.75% |
| APA220701C00043500 | 2022-07-01 2:10PM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 54 | 175.00% |
| APA220701C00044000 | 2022-06-30 1:39PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 255 | 311 | 184.38% |
| APA220701C00044500 | 2022-06-30 9:33AM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 112 | 190.63% |
| APA220701C00045000 | 2022-06-28 11:30AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 266 | 175.00% |
| APA220701C00045500 | 2022-06-27 3:36PM EDT | 45.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 88 | 120 | 181.25% |
| APA220701C00046000 | 2022-06-28 10:38AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 83 | 187.50% |
| APA220701C00046500 | 2022-06-23 12:56PM EDT | 46.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 193.75% |
| APA220701C00047000 | 2022-06-27 10:04AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 119 | 200.00% |
| APA220701C00047500 | 2022-07-01 9:36AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 76 | 212.50% |
| APA220701C00048000 | 2022-06-27 10:45AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 107 | 212.50% |
| APA220701C00048500 | 2022-06-22 12:34PM EDT | 48.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 225.00% |
| APA220701C00049000 | 2022-06-22 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 140 | 225.00% |
| APA220701C00049500 | 2022-06-21 10:48AM EDT | 49.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 237.50% |
| APA220701C00050000 | 2022-06-28 10:26AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 237.50% |
| APA220701C00051000 | 2022-06-27 12:53PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 130 | 250.00% |
| APA220701C00052000 | 2022-06-23 12:58PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 262.50% |
| APA220701C00052500 | 2022-06-16 12:01PM EDT | 52.50 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 27 | 306.25% |
| APA220701C00053000 | 2022-06-21 11:57AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 34 | 312.50% |
| APA220701C00054000 | 2022-06-24 9:45AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 16 | 287.50% |
| APA220701C00055000 | 2022-06-22 10:26AM EDT | 55.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 74 | 379.69% |
| APA220701C00056000 | 2022-06-14 1:26PM EDT | 56.00 | 0.33 | 0.00 | 0.32 | 0.00 | - | - | 1 | 487.50% |
| APA220701C00057000 | 2022-06-15 9:44AM EDT | 57.00 | 0.41 | 0.00 | 0.01 | 0.00 | - | - | 1 | 325.00% |
| APA220701C00060000 | 2022-07-01 11:03AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 5 | 37 | 350.00% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220701P00025000 | 2022-06-24 12:13PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 250.00% |
| APA220701P00026000 | 2022-06-27 9:43AM EDT | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 47 | 243.75% |
| APA220701P00027000 | 2022-06-24 3:23PM EDT | 27.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 215.63% |
| APA220701P00028000 | 2022-06-28 11:40AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 6 | 187.50% |
| APA220701P00028500 | 2022-06-30 12:52PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 10 | 175.00% |
| APA220701P00029000 | 2022-06-28 3:05PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 96 | 162.50% |
| APA220701P00029500 | 2022-06-27 10:16AM EDT | 29.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 150.00% |
| APA220701P00030000 | 2022-06-30 11:04AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 178 | 125.00% |
| APA220701P00031000 | 2022-06-30 3:32PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 92 | 115.63% |
| APA220701P00031500 | 2022-06-23 12:56PM EDT | 31.50 | 0.29 | 0.00 | 0.02 | 0.00 | - | - | 1 | 103.13% |
| APA220701P00032000 | 2022-07-01 1:46PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 80 | 81.25% |
| APA220701P00032500 | 2022-07-01 10:27AM EDT | 32.50 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 1 | 28 | 78.13% |
| APA220701P00033000 | 2022-07-01 2:07PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 227 | 33 | 70.31% |
| APA220701P00033500 | 2022-07-01 1:04PM EDT | 33.50 | 0.03 | 0.00 | 0.02 | -0.18 | -85.71% | 59 | 16 | 53.13% |
| APA220701P00034000 | 2022-07-01 2:14PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | -0.28 | -93.33% | 108 | 200 | 46.88% |
| APA220701P00034500 | 2022-07-01 2:14PM EDT | 34.50 | 0.06 | 0.00 | 0.02 | -0.45 | -88.24% | 143 | 125 | 32.03% |
| APA220701P00035000 | 2022-07-01 3:38PM EDT | 35.00 | 0.03 | 0.00 | 0.02 | -0.57 | -95.00% | 173 | 614 | 16.80% |
| APA220701P00035500 | 2022-07-01 3:24PM EDT | 35.50 | 0.36 | 0.09 | 0.23 | -0.51 | -58.62% | 93 | 142 | 19.14% |
| APA220701P00036000 | 2022-07-01 3:35PM EDT | 36.00 | 0.55 | 0.60 | 0.74 | -0.69 | -55.65% | 131 | 231 | 42.19% |
| APA220701P00036500 | 2022-07-01 3:59PM EDT | 36.50 | 1.18 | 1.06 | 1.26 | -0.73 | -38.22% | 21 | 270 | 64.06% |
| APA220701P00037000 | 2022-07-01 3:47PM EDT | 37.00 | 1.49 | 1.57 | 1.73 | -0.74 | -33.18% | 82 | 426 | 73.44% |
| APA220701P00037500 | 2022-07-01 3:43PM EDT | 37.50 | 2.10 | 2.06 | 2.23 | +1.02 | +94.44% | 26 | 195 | 88.28% |
| APA220701P00038000 | 2022-07-01 3:58PM EDT | 38.00 | 2.71 | 2.64 | 2.74 | -0.54 | -16.62% | 62 | 216 | 86.72% |
| APA220701P00038500 | 2022-07-01 3:59PM EDT | 38.50 | 3.15 | 3.10 | 3.25 | -0.30 | -8.70% | 5 | 12 | 90.63% |
| APA220701P00039000 | 2022-07-01 2:00PM EDT | 39.00 | 3.55 | 3.60 | 3.75 | -0.13 | -3.53% | 37 | 197 | 101.56% |
| APA220701P00039500 | 2022-07-01 9:53AM EDT | 39.50 | 4.27 | 4.10 | 4.20 | -0.38 | -8.17% | 1 | 19 | 50.00% |
| APA220701P00040000 | 2022-07-01 1:57PM EDT | 40.00 | 5.10 | 4.60 | 4.75 | +0.23 | +4.72% | 22 | 87 | 121.88% |
| APA220701P00040500 | 2022-06-29 11:07AM EDT | 40.50 | 6.15 | 5.10 | 5.25 | +2.85 | +86.36% | 2 | 26 | 132.81% |
| APA220701P00041000 | 2022-07-01 3:40PM EDT | 41.00 | 5.70 | 5.60 | 5.75 | +0.10 | +1.79% | 3 | 51 | 142.19% |
| APA220701P00041500 | 2022-06-28 11:36AM EDT | 41.50 | 2.91 | 6.10 | 6.25 | 0.00 | - | 2 | 4 | 153.13% |
| APA220701P00042000 | 2022-06-30 2:34PM EDT | 42.00 | 7.17 | 6.60 | 6.75 | 0.00 | - | 56 | 94 | 162.50% |
| APA220701P00042500 | 2022-07-01 12:39PM EDT | 42.50 | 7.50 | 7.10 | 7.25 | +0.07 | +0.94% | 1 | 82 | 170.31% |
| APA220701P00043000 | 2022-06-30 9:57AM EDT | 43.00 | 7.53 | 7.60 | 7.75 | 0.00 | - | 5 | 63 | 179.69% |
| APA220701P00043500 | 2022-07-01 2:31PM EDT | 43.50 | 8.36 | 8.10 | 8.25 | +1.66 | +24.78% | 2 | 40 | 189.06% |
| APA220701P00044000 | 2022-06-30 9:45AM EDT | 44.00 | 8.55 | 8.60 | 8.75 | 0.00 | - | 11 | 30 | 196.88% |
| APA220701P00044500 | 2022-06-21 2:40PM EDT | 44.50 | 5.00 | 9.10 | 9.25 | 0.00 | - | 1 | 26 | 206.25% |
| APA220701P00045000 | 2022-06-30 9:30AM EDT | 45.00 | 10.15 | 9.55 | 9.85 | 0.00 | - | 3 | 27 | 237.50% |
| APA220701P00045500 | 2022-06-27 10:30AM EDT | 45.50 | 8.10 | 10.10 | 10.30 | 0.00 | - | 1 | 11 | 246.88% |
| APA220701P00046000 | 2022-06-28 11:06AM EDT | 46.00 | 6.62 | 10.60 | 10.75 | 0.00 | - | 1 | 14 | 231.25% |
| APA220701P00046500 | 2022-06-29 2:23PM EDT | 46.50 | 9.98 | 11.05 | 11.25 | 0.00 | - | 1 | 6 | 100.00% |
| APA220701P00047000 | 2022-06-27 10:29AM EDT | 47.00 | 9.60 | 11.60 | 11.75 | 0.00 | - | 1 | 13 | 246.88% |
| APA220701P00047500 | 2022-06-29 9:50AM EDT | 47.50 | 8.72 | 12.05 | 12.25 | 0.00 | - | 1 | 0 | 100.00% |
| APA220701P00048000 | 2022-06-28 11:39AM EDT | 48.00 | 9.35 | 12.60 | 12.75 | 0.00 | - | 1 | 23 | 262.50% |
| APA220701P00049000 | 2022-06-28 3:36PM EDT | 49.00 | 10.37 | 13.60 | 13.75 | 0.00 | - | 27 | 9 | 276.56% |
| APA220701P00050000 | 2022-07-01 1:38PM EDT | 50.00 | 15.05 | 14.60 | 14.75 | +2.75 | +22.36% | 1 | 0 | 290.63% |
| APA220701P00051000 | 2022-06-29 11:11AM EDT | 51.00 | 13.70 | 15.60 | 15.75 | 0.00 | - | 1 | 0 | 306.25% |
| APA220701P00052000 | 2022-06-09 10:14AM EDT | 52.00 | 3.45 | 16.60 | 16.75 | 0.00 | - | - | 0 | 318.75% |
| APA220701P00053000 | 2022-06-09 10:14AM EDT | 53.00 | 4.10 | 17.60 | 17.70 | 0.00 | - | - | 0 | 100.00% |
| APA220701P00057000 | 2022-06-23 9:45AM EDT | 57.00 | 19.25 | 21.60 | 21.85 | 0.00 | - | - | 0 | 443.75% |
© 2022 Yahoo. Tutti i diritti riservati.
