La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 703,20 -609,28 (-0,98 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240719C00020000 | 2024-01-30 11:15AM EDT | 20.00 | 12.05 | 10.30 | 10.55 | 0.00 | - | 1 | 1 | 196.97% |
| APA240719C00022500 | 2024-03-15 1:22PM EDT | 22.50 | 10.02 | 10.70 | 13.20 | 0.00 | - | 2 | 974 | 302.73% |
| APA240719C00025000 | 2024-06-14 12:29PM EDT | 25.00 | 2.96 | 3.10 | 4.20 | -1.04 | -26.00% | 4 | 104 | 58.98% |
| APA240719C00027500 | 2024-06-14 3:40PM EDT | 27.50 | 1.39 | 1.34 | 1.38 | -0.58 | -29.44% | 60 | 375 | 35.55% |
| APA240719C00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.40 | 0.40 | 0.44 | -0.24 | -37.50% | 269 | 2,632 | 34.67% |
| APA240719C00032500 | 2024-06-14 3:31PM EDT | 32.50 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 189 | 10,277 | 35.74% |
| APA240719C00035000 | 2024-06-14 1:02PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 49 | 2,698 | 40.23% |
| APA240719C00037500 | 2024-06-14 10:20AM EDT | 37.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 2,251 | 46.09% |
| APA240719C00040000 | 2024-06-13 11:51AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,396 | 53.91% |
| APA240719C00042500 | 2024-05-20 10:37AM EDT | 42.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 143 | 97.46% |
| APA240719C00045000 | 2024-05-24 11:31AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 263 | 106.64% |
| APA240719C00047500 | 2024-05-03 3:34PM EDT | 47.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 44 | 83.20% |
| APA240719C00050000 | 2024-05-31 2:47PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 63 | 122.95% |
| APA240719C00055000 | 2024-05-31 2:47PM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 144 | 137.11% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240719P00015000 | 2024-04-01 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| APA240719P00017500 | 2024-05-13 12:27PM EDT | 17.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 60 | 129 | 91.80% |
| APA240719P00020000 | 2024-05-02 9:58AM EDT | 20.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 30 | 219 | 90.04% |
| APA240719P00022500 | 2024-06-14 10:05AM EDT | 22.50 | 0.10 | 0.02 | 0.07 | +0.07 | +233.33% | 27 | 140 | 41.99% |
| APA240719P00025000 | 2024-06-14 3:29PM EDT | 25.00 | 0.22 | 0.20 | 0.22 | +0.09 | +69.23% | 113 | 1,506 | 33.79% |
| APA240719P00027500 | 2024-06-14 3:30PM EDT | 27.50 | 0.85 | 0.88 | 0.89 | +0.24 | +39.34% | 550 | 3,846 | 30.52% |
| APA240719P00030000 | 2024-06-14 3:48PM EDT | 30.00 | 2.40 | 2.19 | 2.52 | +0.52 | +27.66% | 55 | 2,843 | 30.96% |
| APA240719P00032500 | 2024-06-14 3:48PM EDT | 32.50 | 4.59 | 3.65 | 5.65 | +0.76 | +19.84% | 17 | 1,615 | 72.36% |
| APA240719P00035000 | 2024-06-14 11:37AM EDT | 35.00 | 7.29 | 7.10 | 8.25 | +1.04 | +16.64% | 1 | 938 | 69.73% |
| APA240719P00037500 | 2024-06-13 9:30AM EDT | 37.50 | 8.49 | 9.55 | 11.20 | 0.00 | - | 1 | 6 | 92.04% |
| APA240719P00040000 | 2024-06-13 3:41PM EDT | 40.00 | 11.35 | 12.05 | 12.25 | 0.00 | - | 2 | 1 | 61.72% |
| APA240719P00042500 | 2024-04-30 12:33PM EDT | 42.50 | 10.60 | 11.65 | 14.75 | 0.00 | - | 1 | 0 | 69.92% |
| APA240719P00045000 | 2023-12-22 11:12AM EDT | 45.00 | 9.70 | 13.15 | 15.55 | 0.00 | - | 37 | 0 | 0.00% |
| APA240719P00047500 | 2023-11-21 11:04AM EDT | 47.50 | 11.65 | 12.35 | 12.50 | 0.00 | - | - | 59 | 0.00% |
| APA240719P00055000 | 2023-11-20 11:22AM EDT | 55.00 | 17.50 | 18.70 | 18.90 | 0.00 | - | - | 0 | 0.00% |
