Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.662,27 +3.487,18 (+6,32%)
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:32.50
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00032500 | 2024-05-03 10:05AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 98 | 43.36% |
| APA240517C00032500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 280 | 5,770 | 36.52% |
| APA240621C00032500 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.40 | -0.02 | -5.00% | 81 | 1,792 | 33.11% |
| APA240719C00032500 | 2024-05-03 2:33PM EDT | 2024-07-19 | 0.58 | 0.62 | 0.66 | -0.08 | -12.12% | 114 | 7,921 | 32.67% |
| APA240816C00032500 | 2024-05-03 3:44PM EDT | 2024-08-16 | 0.95 | 0.92 | 0.95 | -0.05 | -5.00% | 329 | 679 | 33.40% |
| APA240920C00032500 | 2024-05-03 10:51AM EDT | 2024-09-20 | 1.25 | 1.27 | 1.30 | -0.01 | -0.79% | 83 | 2,964 | 34.25% |
| APA241018C00032500 | 2024-05-02 11:50AM EDT | 2024-10-18 | 1.62 | 1.52 | 1.58 | 0.00 | - | 35 | 67 | 35.03% |
| APA241115C00032500 | 2024-05-03 10:30AM EDT | 2024-11-15 | 1.79 | 1.68 | 1.84 | +0.01 | +0.56% | 4 | 152 | 35.60% |
| APA241220C00032500 | 2024-05-02 1:45PM EDT | 2024-12-20 | 2.13 | 2.09 | 2.16 | 0.00 | - | 8 | 164 | 36.35% |
| APA250117C00032500 | 2024-05-03 11:41AM EDT | 2025-01-17 | 2.39 | 2.33 | 2.41 | +0.02 | +0.84% | 13 | 2,250 | 36.91% |
| APA260116C00032500 | 2024-05-03 9:37AM EDT | 2026-01-16 | 4.50 | 4.45 | 4.65 | -0.05 | -1.10% | 10 | 708 | 38.54% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00032500 | 2024-05-03 10:20AM EDT | 2024-05-10 | 3.42 | 2.41 | 3.90 | +0.23 | +7.21% | 17 | 75 | 108.40% |
| APA240517P00032500 | 2024-05-03 3:27PM EDT | 2024-05-17 | 3.42 | 2.93 | 3.35 | -0.28 | -7.57% | 75 | 3,408 | 41.02% |
| APA240621P00032500 | 2024-05-03 3:53PM EDT | 2024-06-21 | 3.40 | 3.40 | 3.50 | -0.13 | -3.68% | 50 | 2,885 | 28.32% |
| APA240719P00032500 | 2024-05-03 2:23PM EDT | 2024-07-19 | 3.70 | 3.55 | 3.65 | +0.05 | +1.37% | 62 | 1,370 | 26.71% |
| APA240816P00032500 | 2024-05-03 1:09PM EDT | 2024-08-16 | 4.00 | 3.90 | 5.10 | +0.02 | +0.50% | 31 | 279 | 49.00% |
| APA240920P00032500 | 2024-05-03 12:21PM EDT | 2024-09-20 | 4.35 | 4.15 | 4.25 | +0.15 | +3.57% | 31 | 532 | 29.86% |
| APA241018P00032500 | 2024-05-03 3:27PM EDT | 2024-10-18 | 4.43 | 4.30 | 4.95 | +1.48 | +50.17% | 3 | 143 | 36.77% |
| APA241115P00032500 | 2024-05-03 12:21PM EDT | 2024-11-15 | 4.80 | 4.60 | 5.60 | +1.64 | +51.90% | 2 | 103 | 41.87% |
| APA241220P00032500 | 2024-05-02 11:18AM EDT | 2024-12-20 | 4.80 | 4.80 | 4.95 | 0.00 | - | 12 | 1,535 | 31.36% |
| APA250117P00032500 | 2024-05-03 2:58PM EDT | 2025-01-17 | 5.20 | 4.95 | 5.10 | +0.15 | +2.97% | 133 | 2,089 | 31.20% |
| APA260116P00032500 | 2024-05-02 3:00PM EDT | 2026-01-16 | 6.94 | 6.75 | 6.95 | 0.00 | - | 101 | 252 | 32.41% |
© 2024 Yahoo. Tutti i diritti riservati.