La bourse ferme dans 4 h 13 min
CAC 40
8 157,76 -30,73 (-0,38 %) Euro Stoxx 50
5 052,50 -19,95 (-0,39 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0842 -0,0027 (-0,25 %) Gold future
2 390,50 +5,00 (+0,21 %) Bitcoin EUR
61 109,00 +156,43 (+0,26 %)
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 :
Prix d’exercice:30.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517C00030000 | 2024-05-16 3:42PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,319 | 4,080 | 0.00% |
| APA240524C00030000 | 2024-05-16 2:05PM EDT | 2024-05-24 | 0.76 | 0.00 | 0.00 | 0.00 | - | 54 | 233 | 0.00% |
| APA240531C00030000 | 2024-05-16 11:49AM EDT | 2024-05-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 21 | 119 | 0.00% |
| APA240607C00030000 | 2024-05-16 1:08PM EDT | 2024-06-07 | 1.08 | 0.00 | 0.00 | 0.00 | - | 23 | 307 | 0.00% |
| APA240614C00030000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 1.28 | 0.00 | 0.00 | 0.00 | - | 28 | 58 | 0.00% |
| APA240621C00030000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 135 | 3,742 | 0.00% |
| APA240628C00030000 | 2024-05-15 2:10PM EDT | 2024-06-28 | 1.57 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| APA240719C00030000 | 2024-05-16 3:26PM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 1,453 | 0.00% |
| APA240816C00030000 | 2024-05-16 3:16PM EDT | 2024-08-16 | 2.34 | 0.00 | 0.00 | 0.00 | - | 73 | 1,227 | 0.00% |
| APA240920C00030000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 68 | 1,699 | 0.00% |
| APA241018C00030000 | 2024-05-10 1:09PM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 14 | 200 | 0.00% |
| APA241115C00030000 | 2024-05-16 3:11PM EDT | 2024-11-15 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| APA241220C00030000 | 2024-05-16 1:16PM EDT | 2024-12-20 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 0.00% |
| APA250117C00030000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13 | 1,199 | 0.00% |
| APA260116C00030000 | 2024-05-16 11:02AM EDT | 2026-01-16 | 6.14 | 0.00 | 0.00 | 0.00 | - | 10 | 562 | 0.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00030000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 5,999 | 12.50% |
| APA240524P00030000 | 2024-05-16 3:20PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 164 | 1,064 | 3.13% |
| APA240531P00030000 | 2024-05-16 3:20PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 239 | 3.13% |
| APA240607P00030000 | 2024-05-16 2:15PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 114 | 227 | 1.56% |
| APA240614P00030000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 1.56% |
| APA240621P00030000 | 2024-05-16 3:35PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 102 | 3,066 | 1.56% |
| APA240628P00030000 | 2024-05-16 2:18PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 1.56% |
| APA240719P00030000 | 2024-05-16 3:19PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 91 | 1,988 | 1.56% |
| APA240816P00030000 | 2024-05-16 1:12PM EDT | 2024-08-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 11 | 1,024 | 0.78% |
| APA240920P00030000 | 2024-05-15 9:54AM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.78% |
| APA241018P00030000 | 2024-05-16 1:21PM EDT | 2024-10-18 | 2.21 | 0.00 | 0.00 | 0.00 | - | 25 | 203 | 0.78% |
| APA241115P00030000 | 2024-05-16 11:40AM EDT | 2024-11-15 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.78% |
| APA241220P00030000 | 2024-05-16 1:25PM EDT | 2024-12-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.78% |
| APA250117P00030000 | 2024-05-16 3:37PM EDT | 2025-01-17 | 2.91 | 0.00 | 0.00 | 0.00 | - | 12 | 6,279 | 0.78% |
| APA260116P00030000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 0.39% |
