La bourse est fermée
Dow Jones
38 271,49 +368,20 (+0,97 %) Nasdaq
15 857,83 +252,34 (+1,62 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 151,70 +862,30 (+1,59 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:23PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503C00029000 | 2024-05-02 3:03PM EDT | 29.00 | 0.27 | 0.28 | 0.30 | -3.39 | -92.62% | 317 | 2 | 32.62% |
| APA240503C00029500 | 2024-05-02 2:47PM EDT | 29.50 | 0.12 | 0.11 | 0.12 | -1.38 | -92.00% | 3,633 | 14 | 33.99% |
| APA240503C00030000 | 2024-05-02 3:07PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | -0.97 | -95.10% | 1,232 | 169 | 35.55% |
| APA240503C00030500 | 2024-05-02 3:07PM EDT | 30.50 | 0.01 | 0.01 | 0.02 | -0.70 | -97.22% | 520 | 706 | 40.63% |
| APA240503C00031000 | 2024-05-02 12:14PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.51 | -96.23% | 404 | 434 | 51.56% |
| APA240503C00031500 | 2024-05-02 1:25PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 219 | 808 | 50.00% |
| APA240503C00032000 | 2024-05-02 2:30PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.26 | -96.30% | 1,380 | 5,272 | 62.50% |
| APA240503C00032500 | 2024-05-02 3:06PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 48 | 9,487 | 65.63% |
| APA240503C00033000 | 2024-05-02 1:42PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 131 | 1,684 | 71.88% |
| APA240503C00033500 | 2024-05-02 1:33PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 46 | 916 | 93.75% |
| APA240503C00034000 | 2024-05-02 12:21PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 78 | 8,871 | 50.00% |
| APA240503C00034500 | 2024-05-02 2:17PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 112 | 1,140 | 93.75% |
| APA240503C00035000 | 2024-05-02 2:46PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 224 | 1,266 | 109.38% |
| APA240503C00035500 | 2024-05-01 3:25PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 171 | 118.75% |
| APA240503C00036000 | 2024-05-01 9:37AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 256 | 125.00% |
| APA240503C00036500 | 2024-04-29 3:30PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 131.25% |
| APA240503C00037000 | 2024-05-01 2:08PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 258 | 137.50% |
| APA240503C00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 81 | 150.00% |
| APA240503C00038500 | 2024-04-15 11:57AM EDT | 38.50 | 0.10 | 0.00 | 1.20 | 0.00 | - | - | 1 | 349.22% |
| APA240503C00039000 | 2024-05-01 11:16AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 263 | 162.50% |
| APA240503C00040000 | 2024-04-22 11:11AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 56 | 175.00% |
| APA240503C00041000 | 2024-04-08 9:44AM EDT | 41.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 43 | 187.50% |
| APA240503C00042000 | 2024-04-16 1:21PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 219 | 196.88% |
| APA240503C00043000 | 2024-04-05 9:33AM EDT | 43.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 11 | 100 | 209.38% |
| APA240503C00044000 | 2024-04-01 2:38PM EDT | 44.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 100 | 50 | 218.75% |
| APA240503C00045000 | 2024-04-12 3:19PM EDT | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 25 | 231.25% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503P00026000 | 2024-04-08 9:43AM EDT | 26.00 | 0.55 | 0.00 | 0.84 | 0.00 | - | - | 1 | 180.47% |
| APA240503P00026500 | 2024-04-24 10:41AM EDT | 26.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 50 | 192.97% |
| APA240503P00028000 | 2024-05-02 3:03PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 156 | 124 | 35.94% |
| APA240503P00028500 | 2024-05-02 3:03PM EDT | 28.50 | 0.11 | 0.08 | 0.10 | +0.03 | +37.50% | 139 | 61 | 34.77% |
| APA240503P00029000 | 2024-05-02 3:03PM EDT | 29.00 | 0.26 | 0.25 | 0.27 | +0.10 | +62.50% | 540 | 354 | 33.79% |
| APA240503P00029500 | 2024-05-02 1:32PM EDT | 29.50 | 0.52 | 0.57 | 0.61 | +0.23 | +79.31% | 1,323 | 126 | 38.28% |
| APA240503P00030000 | 2024-05-02 1:50PM EDT | 30.00 | 0.87 | 0.99 | 1.06 | +0.39 | +81.25% | 752 | 1,973 | 47.66% |
| APA240503P00030500 | 2024-05-02 2:46PM EDT | 30.50 | 1.43 | 1.42 | 1.50 | +0.72 | +101.41% | 521 | 1,837 | 47.66% |
| APA240503P00031000 | 2024-05-02 1:28PM EDT | 31.00 | 1.81 | 1.82 | 2.10 | +0.81 | +81.00% | 342 | 554 | 83.98% |
| APA240503P00031500 | 2024-05-02 2:36PM EDT | 31.50 | 2.48 | 2.43 | 2.52 | +1.27 | +104.96% | 261 | 675 | 57.81% |
| APA240503P00032000 | 2024-05-02 2:25PM EDT | 32.00 | 2.92 | 2.86 | 2.98 | +1.24 | +73.81% | 743 | 1,372 | 70.31% |
| APA240503P00032500 | 2024-05-02 2:17PM EDT | 32.50 | 3.27 | 3.40 | 3.55 | +1.24 | +61.08% | 90 | 399 | 76.56% |
| APA240503P00033000 | 2024-05-02 2:18PM EDT | 33.00 | 3.79 | 3.75 | 4.05 | +2.34 | +161.38% | 15 | 623 | 119.53% |
| APA240503P00033500 | 2024-05-02 10:38AM EDT | 33.50 | 3.98 | 4.45 | 4.55 | +1.03 | +34.92% | 3 | 203 | 109.38% |
| APA240503P00034000 | 2024-05-01 9:47AM EDT | 34.00 | 5.03 | 4.15 | 6.05 | +2.05 | +68.79% | 1 | 115 | 155.08% |
| APA240503P00034500 | 2024-04-18 2:17PM EDT | 34.50 | 2.59 | 4.60 | 5.55 | 0.00 | - | - | 1 | 149.22% |
| APA240503P00035000 | 2024-05-02 10:50AM EDT | 35.00 | 5.31 | 5.90 | 6.05 | +1.92 | +56.64% | 5 | 32 | 115.63% |
| APA240503P00035500 | 2024-05-02 9:58AM EDT | 35.50 | 5.80 | 6.30 | 6.70 | +2.17 | +59.78% | 2 | 88 | 144.53% |
| APA240503P00036000 | 2024-04-30 3:21PM EDT | 36.00 | 4.35 | 6.85 | 7.15 | 0.00 | - | 2 | 0 | 153.13% |
| APA240503P00037000 | 2024-04-16 3:23PM EDT | 37.00 | 4.64 | 7.85 | 8.05 | 0.00 | - | 3 | 0 | 194.53% |
| APA240503P00038000 | 2024-04-11 2:14PM EDT | 38.00 | 3.87 | 8.40 | 9.15 | 0.00 | - | 3 | 3 | 246.88% |
| APA240503P00039000 | 2024-04-08 12:15PM EDT | 39.00 | 4.35 | 9.90 | 10.15 | 0.00 | - | - | 5 | 214.06% |
| APA240503P00040000 | 2024-04-11 2:01PM EDT | 40.00 | 5.78 | 10.90 | 11.25 | 0.00 | - | - | 1 | 253.91% |
| APA240503P00041000 | 2024-04-09 1:04PM EDT | 41.00 | 6.67 | 11.90 | 12.00 | 0.00 | - | - | 0 | 225.00% |
