Italia markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,36-0,16 (-0,54%)
Alla chiusura: 04:00PM EDT
29,45 +0,09 (+0,31%)
Dopo ore: 07:21PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA240531C000260002024-05-10 9:31AM EDT26.004.723.153.500.00-1170.70%
APA240531C000280002024-05-23 10:14AM EDT28.002.021.301.560.00-22022642.38%
APA240531C000290002024-05-24 3:50PM EDT29.000.660.600.63-0.24-26.67%7843226.37%
APA240531C000295002024-05-24 3:52PM EDT29.500.350.330.50-0.20-36.36%435934.86%
APA240531C000300002024-05-24 3:53PM EDT30.000.160.160.22-0.16-50.00%3691,25728.81%
APA240531C000305002024-05-24 3:56PM EDT30.500.070.060.12-0.10-58.82%39551229.88%
APA240531C000310002024-05-24 1:53PM EDT31.000.050.040.05-0.04-44.44%1361,09329.10%
APA240531C000315002024-05-24 3:16PM EDT31.500.030.020.03-0.02-40.00%1129831.64%
APA240531C000320002024-05-24 9:59AM EDT32.000.030.010.020.00-1360634.38%
APA240531C000325002024-05-24 10:19AM EDT32.500.020.010.02-0.04-66.67%128639.06%
APA240531C000330002024-05-24 1:35PM EDT33.000.010.010.02-0.01-50.00%251743.75%
APA240531C000340002024-05-20 1:53PM EDT34.000.020.010.020.00-614750.78%
APA240531C000345002024-05-17 2:19PM EDT34.500.010.010.02-0.03-75.00%12454.69%
APA240531C000350002024-05-24 3:08PM EDT35.000.010.000.24-0.01-50.00%387786.33%
APA240531C000360002024-05-23 11:33AM EDT36.000.010.000.010.00-10122459.38%
APA240531C000370002024-05-20 12:28PM EDT37.000.010.000.190.00-3383101.17%
APA240531C000380002024-05-20 10:02AM EDT38.000.010.000.250.00-127116.41%
APA240531C000390002024-04-19 10:33AM EDT39.000.170.000.030.00-1189.06%
APA240531C000400002024-04-30 2:58PM EDT40.000.040.000.030.00-102295.31%
APA240531C000410002024-04-26 12:15PM EDT41.000.030.001.260.00-100120210.55%
APA240531C000420002024-04-26 12:17PM EDT42.000.030.000.090.00-5026125.78%
APA240531C000430002024-04-18 10:23AM EDT43.000.040.001.250.00-12054229.30%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
APA240531P000200002024-05-15 1:10PM EDT20.000.090.000.060.00--1132.81%
APA240531P000250002024-05-22 2:03PM EDT25.000.020.000.590.00-455108.40%
APA240531P000260002024-05-23 12:54PM EDT26.000.020.001.270.00-1526121.29%
APA240531P000270002024-05-23 3:41PM EDT27.000.030.010.020.00-128233.99%
APA240531P000280002024-05-24 3:57PM EDT28.000.040.040.09-0.04-50.00%226931.64%
APA240531P000290002024-05-24 3:59PM EDT29.000.230.230.26-0.04-14.81%12862325.78%
APA240531P000295002024-05-24 3:57PM EDT29.500.450.450.48-0.01-2.17%26319925.00%
APA240531P000300002024-05-24 3:21PM EDT30.000.710.760.94-0.09-11.25%4156834.38%
APA240531P000305002024-05-24 3:49PM EDT30.501.040.971.49-0.07-6.31%2130048.05%
APA240531P000310002024-05-24 3:57PM EDT31.001.681.531.80+0.28+20.00%8931141.50%
APA240531P000315002024-05-23 3:49PM EDT31.501.941.972.320.00-18250.98%
APA240531P000320002024-05-23 9:53AM EDT32.002.162.482.800.00-7811056.06%
APA240531P000325002024-05-15 10:33AM EDT32.502.512.864.000.00--2076.17%
APA240531P000330002024-05-23 11:21AM EDT33.003.333.453.800.00-41669.14%
APA240531P000340002024-05-22 2:47PM EDT34.004.154.554.750.00-982373.83%
APA240531P000350002024-05-09 2:00PM EDT35.004.254.507.550.00-16118.95%
APA240531P000360002024-05-23 1:56PM EDT36.006.506.457.600.00-11131.06%
APA240531P000370002024-05-06 3:51PM EDT37.007.147.557.750.00--070.31%
APA240531P000380002024-05-01 9:32AM EDT38.006.058.458.700.00--0101.17%