Italia markets open in 4 hours 7 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.688,66 +452,59 (+1,18%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.114,97 -299,44 (-0,50%) CMC Crypto 200
1.371,35 +58,72 (+4,47%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:30.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00030000 | 2024-05-06 3:43PM EDT | 2024-05-10 | 0.30 | 0.34 | 0.38 | +0.09 | +42.86% | 2,622 | 191 | 33.40% |
| APA240517C00030000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.62 | 0.62 | 0.67 | +0.28 | +82.35% | 242 | 2,110 | 34.18% |
| APA240524C00030000 | 2024-05-06 2:08PM EDT | 2024-05-24 | 0.84 | 0.82 | 0.89 | +0.29 | +52.73% | 53 | 78 | 35.06% |
| APA240531C00030000 | 2024-05-06 2:08PM EDT | 2024-05-31 | 0.96 | 0.95 | 1.03 | +0.31 | +47.69% | 62 | 13 | 34.18% |
| APA240607C00030000 | 2024-05-06 11:11AM EDT | 2024-06-07 | 1.18 | 1.09 | 1.29 | +0.28 | +31.11% | 302 | 9 | 37.60% |
| APA240614C00030000 | 2024-05-02 10:44AM EDT | 2024-06-14 | 1.27 | 0.99 | 2.06 | 0.00 | - | - | 2 | 53.81% |
| APA240621C00030000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 1.39 | 1.39 | 1.42 | +0.33 | +31.13% | 1,052 | 1,593 | 34.42% |
| APA240719C00030000 | 2024-05-06 2:46PM EDT | 2024-07-19 | 1.78 | 1.82 | 1.84 | +0.38 | +27.14% | 91 | 1,174 | 34.96% |
| APA240816C00030000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 2.13 | 2.13 | 2.18 | +0.33 | +18.33% | 918 | 306 | 35.18% |
| APA240920C00030000 | 2024-05-06 9:33AM EDT | 2024-09-20 | 2.60 | 2.52 | 2.57 | +0.42 | +19.27% | 6 | 1,581 | 35.69% |
| APA241018C00030000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 2.94 | 2.81 | 3.15 | +0.42 | +16.67% | 91 | 135 | 39.80% |
| APA241115C00030000 | 2024-05-02 3:34PM EDT | 2024-11-15 | 2.70 | 3.10 | 4.15 | 0.00 | - | 67 | 66 | 48.44% |
| APA241220C00030000 | 2024-05-03 3:12PM EDT | 2024-12-20 | 3.45 | 3.40 | 3.50 | +0.47 | +15.77% | 2 | 408 | 37.60% |
| APA250117C00030000 | 2024-05-06 2:27PM EDT | 2025-01-17 | 3.75 | 3.65 | 3.75 | +0.53 | +16.46% | 24 | 1,096 | 38.01% |
| APA260116C00030000 | 2024-05-03 12:21PM EDT | 2026-01-16 | 6.05 | 5.80 | 6.15 | +0.63 | +11.62% | 1 | 519 | 40.17% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00030000 | 2024-05-06 3:17PM EDT | 2024-05-10 | 0.53 | 0.40 | 0.43 | -0.18 | -25.35% | 176 | 777 | 31.06% |
| APA240517P00030000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 0.75 | 0.64 | 0.68 | -0.34 | -31.19% | 96 | 6,047 | 30.86% |
| APA240524P00030000 | 2024-05-06 10:11AM EDT | 2024-05-24 | 0.87 | 0.81 | 0.87 | -0.36 | -29.27% | 9 | 250 | 31.25% |
| APA240531P00030000 | 2024-05-06 2:36PM EDT | 2024-05-31 | 0.99 | 0.92 | 0.99 | -0.51 | -34.00% | 46 | 58 | 30.37% |
| APA240607P00030000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 1.12 | 0.99 | 1.20 | -0.10 | -8.20% | 22 | 41 | 32.76% |
| APA240614P00030000 | 2024-05-02 9:49AM EDT | 2024-06-14 | 1.31 | 0.60 | 1.23 | 0.00 | - | - | 10 | 30.47% |
| APA240621P00030000 | 2024-05-06 2:29PM EDT | 2024-06-21 | 1.32 | 1.27 | 1.30 | -0.37 | -21.89% | 40 | 1,923 | 29.69% |
| APA240719P00030000 | 2024-05-06 3:17PM EDT | 2024-07-19 | 1.58 | 1.58 | 1.60 | -0.42 | -21.00% | 75 | 1,681 | 29.00% |
| APA240816P00030000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 2.03 | 2.00 | 2.05 | -0.40 | -16.46% | 32 | 630 | 31.86% |
| APA240920P00030000 | 2024-05-06 1:12PM EDT | 2024-09-20 | 2.25 | 2.28 | 2.32 | -0.41 | -15.41% | 3 | 390 | 31.20% |
| APA241018P00030000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 2.85 | 2.49 | 2.56 | 0.00 | - | 5 | 149 | 31.42% |
| APA241115P00030000 | 2024-05-06 1:18PM EDT | 2024-11-15 | 2.83 | 2.64 | 2.91 | +0.07 | +2.54% | 1 | 22 | 33.11% |
| APA241220P00030000 | 2024-05-06 12:39PM EDT | 2024-12-20 | 3.05 | 3.05 | 3.15 | -0.45 | -12.86% | 2 | 448 | 33.03% |
| APA250117P00030000 | 2024-05-06 3:17PM EDT | 2025-01-17 | 3.32 | 3.20 | 3.30 | -0.27 | -7.52% | 9 | 6,266 | 32.68% |
| APA260116P00030000 | 2024-05-06 12:49PM EDT | 2026-01-16 | 5.10 | 5.05 | 5.30 | -0.35 | -6.42% | 3 | 250 | 34.06% |
© 2024 Yahoo. Tutti i diritti riservati.