Italia markets close in 3 hours 52 minutes
FTSE MIB
34.266,73 +326,98 (+0,96%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,12 +0,55 (+0,66%) Bitcoin EUR
59.796,44 +319,89 (+0,54%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00027000 | 2024-03-13 9:54AM EDT | 27.00 | 5.65 | 7.85 | 8.25 | 0.00 | - | 2 | 1 | 800.39% |
| APA240426C00030000 | 2024-04-18 1:35PM EDT | 30.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240426C00031000 | 2024-04-23 10:07AM EDT | 31.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 41 | 94 | 0.00% |
| APA240426C00031500 | 2024-04-25 3:58PM EDT | 31.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 0.00% |
| APA240426C00032000 | 2024-04-25 3:33PM EDT | 32.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 195 | 662 | 0.00% |
| APA240426C00032500 | 2024-04-25 3:54PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 363 | 3,114 | 3.13% |
| APA240426C00033000 | 2024-04-25 3:36PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 359 | 1,787 | 12.50% |
| APA240426C00033500 | 2024-04-25 3:58PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 832 | 25.00% |
| APA240426C00034000 | 2024-04-25 3:04PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 1,231 | 25.00% |
| APA240426C00034500 | 2024-04-25 3:00PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 886 | 25.00% |
| APA240426C00035000 | 2024-04-25 1:07PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 725 | 50.00% |
| APA240426C00035500 | 2024-04-24 11:23AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 50.00% |
| APA240426C00036000 | 2024-04-25 10:08AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 50.00% |
| APA240426C00036500 | 2024-04-22 11:23AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 50.00% |
| APA240426C00037000 | 2024-04-24 11:48AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 577 | 50.00% |
| APA240426C00037500 | 2024-04-15 2:58PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 64 | 50.00% |
| APA240426C00038000 | 2024-04-22 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| APA240426C00039000 | 2024-04-22 9:59AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 50.00% |
| APA240426C00039500 | 2024-04-19 10:57AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| APA240426C00040000 | 2024-04-15 12:40PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 50.00% |
| APA240426C00040500 | 2024-04-15 12:41PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| APA240426C00041000 | 2024-03-27 10:08AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| APA240426C00042000 | 2024-04-10 1:59PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426P00025000 | 2024-03-11 11:18AM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 421.88% |
| APA240426P00027000 | 2024-04-15 12:49PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,800 | 8,807 | 50.00% |
| APA240426P00028000 | 2024-03-18 11:34AM EDT | 28.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 3 | 105 | 140.63% |
| APA240426P00028500 | 2024-04-22 9:37AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| APA240426P00029000 | 2024-04-25 9:52AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| APA240426P00029500 | 2024-04-24 3:44PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 50.00% |
| APA240426P00030000 | 2024-04-24 11:06AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 121 | 50.00% |
| APA240426P00030500 | 2024-04-22 1:51PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 68 | 25.00% |
| APA240426P00031000 | 2024-04-25 3:44PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 752 | 25.00% |
| APA240426P00031500 | 2024-04-25 3:51PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 295 | 12.50% |
| APA240426P00032000 | 2024-04-25 3:59PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 93 | 2,118 | 6.25% |
| APA240426P00032500 | 2024-04-25 3:41PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 559 | 0.00% |
| APA240426P00033000 | 2024-04-25 3:33PM EDT | 33.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 34 | 750 | 0.00% |
| APA240426P00033500 | 2024-04-24 3:46PM EDT | 33.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| APA240426P00034000 | 2024-04-25 11:36AM EDT | 34.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| APA240426P00034500 | 2024-04-25 9:49AM EDT | 34.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240426P00035000 | 2024-04-24 2:34PM EDT | 35.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 270 | 120 | 0.00% |
| APA240426P00035500 | 2024-04-22 3:02PM EDT | 35.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| APA240426P00036000 | 2024-04-24 3:50PM EDT | 36.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 74 | 31 | 0.00% |
| APA240426P00036500 | 2024-04-19 12:24PM EDT | 36.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APA240426P00037000 | 2024-04-15 1:40PM EDT | 37.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240426P00038000 | 2024-04-15 9:30AM EDT | 38.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.