Italia markets open in 4 hours 21 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,04+2,16 (+6,57%)
Alla chiusura: 04:00PM EDT
35,03 -0,01 (-0,03%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA230324C000220002023-03-17 10:25AM EDT22.009.8512.9013.100.00-22260.94%
APA230324C000250002023-03-21 12:18PM EDT25.009.509.9510.20-4.75-33.33%22181.25%
APA230324C000270002023-03-20 10:13AM EDT27.005.407.908.150.00-25177.34%
APA230324C000275002023-03-15 2:27PM EDT27.504.907.407.650.00--5167.19%
APA230324C000280002023-03-17 11:57AM EDT28.004.156.957.200.00-12126.56%
APA230324C000285002023-03-17 11:57AM EDT28.503.706.456.650.00-11298.44%
APA230324C000290002023-03-17 3:54PM EDT29.003.155.956.150.00-72290.63%
APA230324C000295002023-03-16 12:50PM EDT29.503.355.455.650.00--1184.38%
APA230324C000300002023-03-21 3:27PM EDT30.005.204.955.20+2.20+73.33%22792.97%
APA230324C000305002023-03-20 9:42AM EDT30.502.064.454.650.00-44068.75%
APA230324C000310002023-03-21 2:50PM EDT31.004.353.954.25+2.38+120.81%85385.16%
APA230324C000315002023-03-21 10:12AM EDT31.502.823.503.75+1.03+57.54%119682.03%
APA230324C000320002023-03-21 12:52PM EDT32.002.823.053.20+1.40+98.59%915872.66%
APA230324C000325002023-03-21 2:01PM EDT32.502.952.602.76+1.85+168.18%3930472.66%
APA230324C000330002023-03-21 3:55PM EDT33.002.282.162.29+1.41+162.07%1,0601,87568.16%
APA230324C000335002023-03-21 3:40PM EDT33.502.091.741.88+1.50+254.24%1,2871,48366.21%
APA230324C000340002023-03-21 3:45PM EDT34.001.641.431.48+1.22+290.48%29061866.80%
APA230324C000345002023-03-21 3:59PM EDT34.501.111.101.14+0.80+258.06%53853065.43%
APA230324C000350002023-03-21 3:57PM EDT35.000.850.830.85+0.65+325.00%6891,12664.75%
APA230324C000355002023-03-21 3:50PM EDT35.500.710.580.61+0.57+407.14%2428163.09%
APA230324C000360002023-03-21 3:52PM EDT36.000.470.400.43+0.38+422.22%50041062.70%
APA230324C000365002023-03-21 3:56PM EDT36.500.280.270.28+0.22+366.67%18721962.11%
APA230324C000370002023-03-21 3:46PM EDT37.000.240.160.19+0.19+380.00%1828861.52%
APA230324C000375002023-03-21 2:12PM EDT37.500.140.100.12+0.10+250.00%358361.72%
APA230324C000380002023-03-21 3:52PM EDT38.000.080.060.08+0.06+300.00%3913362.50%
APA230324C000385002023-03-21 2:33PM EDT38.500.050.030.05+0.02+66.67%1810261.72%
APA230324C000390002023-03-21 1:45PM EDT39.000.030.020.03+0.02+200.00%1218363.28%
APA230324C000395002023-03-21 1:50PM EDT39.500.030.010.03-0.03-50.00%101666.41%
APA230324C000400002023-03-21 3:56PM EDT40.000.020.010.02-0.01-33.33%38668.75%
APA230324C000405002023-03-16 2:18PM EDT40.500.040.000.030.00-17575.00%
APA230324C000410002023-03-21 9:34AM EDT41.000.010.010.020.00-111479.69%
APA230324C000415002023-03-07 4:53PM EDT41.500.580.000.030.00--185.94%
APA230324C000420002023-03-21 9:44AM EDT42.000.020.000.020.00-111985.94%
APA230324C000425002023-03-21 3:46PM EDT42.500.010.000.02-0.01-50.00%25290.63%
APA230324C000430002023-03-21 9:53AM EDT43.000.010.000.010.00-34987.50%
APA230324C000435002023-03-20 2:51PM EDT43.500.020.000.030.00-11104.69%
APA230324C000440002023-03-21 1:01PM EDT44.000.020.000.02+0.01+100.00%482104.69%
APA230324C000450002023-03-17 11:05AM EDT45.000.010.000.030.00-1585118.75%
APA230324C000455002023-03-17 9:50AM EDT45.500.020.000.030.00-88123.44%
APA230324C000460002023-03-21 1:53PM EDT46.000.010.000.01-0.01-50.00%1246112.50%
APA230324C000470002023-03-17 9:40AM EDT47.000.020.000.010.00-146118.75%
APA230324C000480002023-03-02 10:30AM EDT48.000.080.000.010.00-348128.13%
APA230324C000490002023-02-21 11:22AM EDT49.000.120.000.010.00-418137.50%
APA230324C000500002023-03-08 10:30AM EDT50.000.030.000.010.00-222143.75%
APA230324C000510002023-02-17 3:18PM EDT51.000.100.000.070.00-11187.50%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA230324P000220002023-03-16 9:49AM EDT22.000.020.000.010.00--10187.50%
APA230324P000230002023-03-17 12:36PM EDT23.000.030.000.010.00-818175.00%
APA230324P000250002023-03-15 1:38PM EDT25.000.080.000.010.00-622143.75%
APA230324P000260002023-03-17 11:42AM EDT26.000.050.000.030.00-11143.75%
APA230324P000265002023-03-20 9:56AM EDT26.500.050.000.030.00-217135.94%
APA230324P000270002023-03-21 1:52PM EDT27.000.020.000.03-0.01-33.33%20723128.13%
APA230324P000275002023-03-21 12:58PM EDT27.500.020.020.04-0.01-33.33%1084132.81%
APA230324P000280002023-03-21 10:01AM EDT28.000.020.000.03-0.04-66.67%760112.50%
APA230324P000285002023-03-21 1:41PM EDT28.500.010.010.03-0.04-80.00%105107.81%
APA230324P000290002023-03-21 1:47PM EDT29.000.020.010.03-0.08-80.00%1974100.00%
APA230324P000295002023-03-21 2:15PM EDT29.500.020.020.03-0.08-80.00%1009195.31%
APA230324P000300002023-03-21 3:58PM EDT30.000.020.020.03-0.15-88.24%328487.50%
APA230324P000305002023-03-21 9:33AM EDT30.500.070.030.04-0.20-74.07%76884.38%
APA230324P000310002023-03-21 2:27PM EDT31.000.050.040.05-0.24-82.76%484,39380.08%
APA230324P000315002023-03-21 3:48PM EDT31.500.060.060.07-0.30-83.33%3514677.34%
APA230324P000320002023-03-21 12:39PM EDT32.000.120.080.10-0.38-76.00%16172473.83%
APA230324P000325002023-03-21 3:46PM EDT32.500.100.120.14-0.59-85.51%5327771.09%
APA230324P000330002023-03-21 3:56PM EDT33.000.210.180.21-0.72-77.42%10223069.53%
APA230324P000335002023-03-21 3:52PM EDT33.500.270.260.30-0.86-76.11%9417067.19%
APA230324P000340002023-03-21 3:59PM EDT34.000.390.380.42-1.07-73.29%2,02012865.43%
APA230324P000345002023-03-21 3:54PM EDT34.500.580.540.58-1.31-69.31%8699863.67%
APA230324P000350002023-03-21 3:57PM EDT35.000.770.750.78-1.45-65.32%19181861.91%
APA230324P000355002023-03-21 3:52PM EDT35.500.911.011.05-1.89-67.50%1827061.04%
APA230324P000360002023-03-21 3:55PM EDT36.001.271.321.37-3.08-70.80%741,54160.16%
APA230324P000365002023-03-20 2:34PM EDT36.501.531.681.78-2.16-58.54%835161.52%
APA230324P000370002023-03-21 11:27AM EDT37.002.612.072.22-1.60-38.00%2535662.70%
APA230324P000375002023-03-20 11:36AM EDT37.504.602.502.680.00-102464.65%
APA230324P000380002023-03-20 3:13PM EDT38.005.252.943.150.00-323965.23%
APA230324P000385002023-03-17 12:44PM EDT38.506.803.403.650.00-13368.75%
APA230324P000390002023-03-21 11:26AM EDT39.004.373.904.10-1.72-28.24%153668.75%
APA230324P000395002023-03-21 9:46AM EDT39.505.354.404.60-2.10-28.19%1675.00%
APA230324P000400002023-03-21 9:58AM EDT40.005.954.905.15-2.27-27.62%31989.45%
APA230324P000405002023-03-21 9:41AM EDT40.506.505.405.60-2.32-26.30%42687.50%
APA230324P000410002023-03-17 12:36PM EDT41.009.115.906.150.00-33102.34%
APA230324P000415002023-03-15 3:51PM EDT41.509.756.406.650.00-21108.59%
APA230324P000420002023-03-16 11:26AM EDT42.009.806.857.150.00-53104.69%
APA230324P000425002023-03-15 2:56PM EDT42.5010.357.407.650.00--0120.31%
APA230324P000430002023-03-15 2:56PM EDT43.0010.857.908.150.00-64126.17%
APA230324P000440002023-03-15 2:50PM EDT44.0011.778.909.150.00-11137.50%
APA230324P000450002023-03-14 1:45PM EDT45.0010.009.9010.150.00-10148.44%
APA230324P000460002023-03-13 1:04PM EDT46.0011.3510.9011.150.00-10158.59%
APA230324P000470002023-03-01 12:16PM EDT47.007.3811.9012.150.00--1168.75%
APA230324P000480002023-03-08 11:55AM EDT48.008.9612.9013.150.00--0178.13%
APA230324P000510002023-03-17 9:45AM EDT51.0018.6515.8516.150.00-10192.19%
APA230324P000550002023-03-13 2:26PM EDT55.0020.2519.9020.150.00--0239.06%