La bourse ferme dans 3 h 39 min
CAC 40
8 158,50 -29,99 (-0,37 %) Euro Stoxx 50
5 055,45 -17,00 (-0,34 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0847 -0,0022 (-0,21 %) Gold future
2 392,30 +6,80 (+0,29 %) Bitcoin EUR
61 177,11 +79,44 (+0,13 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517C00035000 | 2024-05-16 9:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,300 | 50.00% |
| APA240524C00035000 | 2024-05-13 11:16AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 229 | 25.00% |
| APA240531C00035000 | 2024-05-13 10:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| APA240607C00035000 | 2024-05-15 12:19PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 12.50% |
| APA240614C00035000 | 2024-05-15 11:09AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| APA240621C00035000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 202 | 3,996 | 12.50% |
| APA240628C00035000 | 2024-05-13 11:52AM EDT | 2024-06-28 | 0.13 | 0.15 | 0.20 | 0.00 | - | 6 | 6 | 32.91% |
| APA240719C00035000 | 2024-05-16 2:00PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 2,462 | 6.25% |
| APA240816C00035000 | 2024-05-16 2:42PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 29 | 314 | 6.25% |
| APA240920C00035000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 24 | 949 | 6.25% |
| APA241018C00035000 | 2024-05-16 1:17PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 55 | 486 | 6.25% |
| APA241115C00035000 | 2024-05-16 12:21PM EDT | 2024-11-15 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 6.25% |
| APA241220C00035000 | 2024-05-16 3:23PM EDT | 2024-12-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,509 | 3.13% |
| APA250117C00035000 | 2024-05-16 1:12PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 3.13% |
| APA260116C00035000 | 2024-05-15 1:26PM EDT | 2026-01-16 | 4.18 | 0.00 | 0.00 | 0.00 | - | 55 | 555 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00035000 | 2024-05-16 12:34PM EDT | 2024-05-17 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| APA240524P00035000 | 2024-05-15 3:53PM EDT | 2024-05-24 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APA240531P00035000 | 2024-05-09 2:00PM EDT | 2024-05-31 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| APA240607P00035000 | 2024-05-08 12:15PM EDT | 2024-06-07 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240614P00035000 | 2024-05-02 3:17PM EDT | 2024-06-14 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APA240621P00035000 | 2024-05-16 1:04PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,771 | 0.00% |
| APA240719P00035000 | 2024-05-15 3:08PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,734 | 0.00% |
| APA240816P00035000 | 2024-05-03 12:57PM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 85 | 0.00% |
| APA240920P00035000 | 2024-05-14 10:33AM EDT | 2024-09-20 | 5.41 | 0.00 | 0.00 | 0.00 | - | 4 | 537 | 0.00% |
| APA241018P00035000 | 2024-05-09 2:23PM EDT | 2024-10-18 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| APA241115P00035000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 0.00% |
| APA241220P00035000 | 2024-05-09 9:47AM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 0.00% |
| APA250117P00035000 | 2024-05-10 10:43AM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 18 | 2,173 | 0.00% |
| APA260116P00035000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 7.51 | 0.00 | 0.00 | 0.00 | - | 6 | 232 | 0.00% |
