APA - APA Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:35.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230602C00035000 | 2023-05-26 3:55PM EDT | 2023-06-02 | 0.30 | 0.25 | 0.29 | -0.04 | -11.76% | 65 | 496 | 52.34% |
| APA230609C00035000 | 2023-05-26 3:28PM EDT | 2023-06-09 | 0.60 | 0.60 | 0.65 | +0.06 | +11.11% | 8 | 87 | 51.07% |
| APA230616C00035000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.92 | 0.87 | 0.92 | +0.06 | +6.98% | 57 | 3,563 | 50.24% |
| APA230623C00035000 | 2023-05-26 3:24PM EDT | 2023-06-23 | 1.05 | 0.97 | 1.10 | +0.09 | +9.37% | 9 | 65 | 49.02% |
| APA230630C00035000 | 2023-05-26 3:03PM EDT | 2023-06-30 | 1.30 | 1.22 | 1.30 | -0.02 | -1.52% | 2 | 78 | 48.68% |
| APA230707C00035000 | 2023-05-26 11:53AM EDT | 2023-07-07 | 1.22 | 1.32 | 1.47 | +1.22 | - | 2 | 0 | 48.15% |
| APA230721C00035000 | 2023-05-26 2:28PM EDT | 2023-07-21 | 1.69 | 1.70 | 1.75 | -0.10 | -5.59% | 32 | 5,277 | 47.02% |
| APA231020C00035000 | 2023-05-26 3:44PM EDT | 2023-10-20 | 3.40 | 3.35 | 3.45 | +0.05 | +1.49% | 110 | 1,892 | 49.00% |
| APA240119C00035000 | 2023-05-25 3:07PM EDT | 2024-01-19 | 4.50 | 4.55 | 4.65 | 0.00 | - | 20 | 2,392 | 49.61% |
| APA240621C00035000 | 2023-05-26 12:07PM EDT | 2024-06-21 | 5.90 | 6.00 | 6.30 | -0.27 | -4.38% | 6 | 27 | 50.67% |
| APA250117C00035000 | 2023-05-25 3:57PM EDT | 2025-01-17 | 7.41 | 7.20 | 7.65 | 0.00 | - | 28 | 1,122 | 48.92% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230602P00035000 | 2023-05-26 3:49PM EDT | 2023-06-02 | 1.81 | 1.78 | 1.85 | -0.37 | -16.97% | 16 | 45 | 51.47% |
| APA230609P00035000 | 2023-05-26 9:40AM EDT | 2023-06-09 | 2.20 | 2.06 | 2.24 | +0.40 | +22.22% | 1 | 42 | 52.25% |
| APA230616P00035000 | 2023-05-26 9:47AM EDT | 2023-06-16 | 2.36 | 2.29 | 2.40 | +0.03 | +1.29% | 7 | 724 | 47.27% |
| APA230623P00035000 | 2023-05-25 11:27AM EDT | 2023-06-23 | 2.77 | 2.44 | 2.57 | 0.00 | - | 9 | 83 | 45.51% |
| APA230630P00035000 | 2023-05-26 3:42PM EDT | 2023-06-30 | 2.67 | 2.63 | 2.72 | -0.15 | -5.32% | 3 | 11 | 44.29% |
| APA230721P00035000 | 2023-05-26 2:46PM EDT | 2023-07-21 | 3.20 | 3.15 | 3.25 | -0.05 | -1.54% | 102 | 3,639 | 45.24% |
| APA231020P00035000 | 2023-05-26 2:34PM EDT | 2023-10-20 | 4.64 | 4.55 | 4.70 | +0.34 | +7.91% | 1 | 1,339 | 44.97% |
| APA240119P00035000 | 2023-05-24 3:56PM EDT | 2024-01-19 | 5.26 | 5.60 | 5.70 | 0.00 | - | 970 | 3,846 | 44.58% |
| APA240621P00035000 | 2023-05-25 3:07PM EDT | 2024-06-21 | 6.94 | 6.75 | 7.00 | 0.00 | - | - | 63 | 44.17% |
| APA250117P00035000 | 2023-05-24 12:45PM EDT | 2025-01-17 | 7.80 | 7.75 | 8.20 | 0.00 | - | 125 | 690 | 42.73% |
© 2023 Yahoo. Tutti i diritti riservati.