La bourse est fermée
Dow Jones
37 942,73 -443,36 (-1,16 %) Nasdaq
15 776,54 -206,54 (-1,29 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0678 -0,0047 (-0,44 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 327,08 -2 275,52 (-3,88 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM 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 | 2024-04-18 12:12PM EDT | 29.00 | 3.66 | 2.68 | 2.98 | 0.00 | - | - | 2 | 81.64% |
| APA240503C00029500 | 2024-04-19 2:29PM EDT | 29.50 | 3.10 | 2.23 | 2.54 | 0.00 | - | 4 | 4 | 76.95% |
| APA240503C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 1.77 | 1.83 | 1.88 | -0.53 | -23.04% | 24 | 15 | 61.91% |
| APA240503C00030500 | 2024-04-29 11:13AM EDT | 30.50 | 2.21 | 1.46 | 1.50 | 0.00 | - | 1 | 6 | 61.52% |
| APA240503C00031000 | 2024-04-30 2:54PM EDT | 31.00 | 1.10 | 1.12 | 1.14 | -0.73 | -39.89% | 100 | 143 | 59.77% |
| APA240503C00031500 | 2024-04-30 1:38PM EDT | 31.50 | 0.81 | 0.83 | 0.85 | -0.61 | -42.96% | 158 | 265 | 59.08% |
| APA240503C00032000 | 2024-04-30 2:52PM EDT | 32.00 | 0.57 | 0.59 | 0.61 | -0.46 | -44.66% | 256 | 553 | 58.40% |
| APA240503C00032500 | 2024-04-30 3:05PM EDT | 32.50 | 0.41 | 0.39 | 0.41 | -0.36 | -46.75% | 8,137 | 392 | 56.84% |
| APA240503C00033000 | 2024-04-30 2:59PM EDT | 33.00 | 0.25 | 0.24 | 0.27 | -0.35 | -58.33% | 417 | 1,421 | 55.66% |
| APA240503C00033500 | 2024-04-30 2:36PM EDT | 33.50 | 0.15 | 0.14 | 0.15 | -0.22 | -59.46% | 64 | 898 | 53.71% |
| APA240503C00034000 | 2024-04-30 2:56PM EDT | 34.00 | 0.08 | 0.07 | 0.09 | -0.19 | -70.37% | 8,058 | 869 | 52.73% |
| APA240503C00034500 | 2024-04-30 2:03PM EDT | 34.50 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 267 | 1,162 | 52.73% |
| APA240503C00035000 | 2024-04-30 1:36PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 37 | 1,103 | 53.13% |
| APA240503C00035500 | 2024-04-30 12:40PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 8 | 171 | 54.69% |
| APA240503C00036000 | 2024-04-30 9:50AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 259 | 56.25% |
| APA240503C00036500 | 2024-04-29 3:30PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 60.94% |
| APA240503C00037000 | 2024-04-26 3:11PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 253 | 70.31% |
| APA240503C00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 81 | 80.47% |
| APA240503C00038500 | 2024-04-15 11:57AM EDT | 38.50 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 238.67% |
| APA240503C00039000 | 2024-04-24 2:57PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 264 | 50.00% |
| APA240503C00040000 | 2024-04-22 11:11AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 56 | 87.50% |
| APA240503C00041000 | 2024-04-08 9:44AM EDT | 41.00 | 0.16 | 0.00 | 2.04 | 0.00 | - | 2 | 43 | 274.02% |
| APA240503C00042000 | 2024-04-16 1:21PM EDT | 42.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 219 | 135.94% |
| APA240503C00043000 | 2024-04-05 9:33AM EDT | 43.00 | 0.06 | 0.00 | 1.98 | 0.00 | - | 11 | 100 | 299.22% |
| APA240503C00044000 | 2024-04-01 2:38PM EDT | 44.00 | 0.06 | 0.00 | 2.12 | 0.00 | - | 100 | 50 | 320.12% |
| APA240503C00045000 | 2024-04-12 3:19PM EDT | 45.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 20 | 25 | 326.56% |
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 | 1.15 | 0.00 | - | - | 1 | 201.56% |
| APA240503P00026500 | 2024-04-24 10:41AM EDT | 26.50 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 50 | 188.28% |
| APA240503P00028000 | 2024-04-26 1:58PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 69 | 54.69% |
| APA240503P00028500 | 2024-04-24 10:40AM EDT | 28.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 35 | 53.13% |
| APA240503P00029000 | 2024-04-30 3:06PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 20 | 49.22% |
| APA240503P00029500 | 2024-04-30 12:32PM EDT | 29.50 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 2 | 32 | 48.44% |
| APA240503P00030000 | 2024-04-30 2:09PM EDT | 30.00 | 0.10 | 0.10 | 0.12 | +0.06 | +150.00% | 50 | 2,436 | 48.24% |
| APA240503P00030500 | 2024-04-30 12:51PM EDT | 30.50 | 0.25 | 0.21 | 0.23 | +0.17 | +212.50% | 36 | 136 | 49.41% |
| APA240503P00031000 | 2024-04-30 2:42PM EDT | 31.00 | 0.35 | 0.36 | 0.39 | +0.19 | +118.75% | 281 | 361 | 50.00% |
| APA240503P00031500 | 2024-04-30 3:06PM EDT | 31.50 | 0.58 | 0.58 | 0.60 | +0.29 | +107.41% | 134 | 615 | 50.00% |
| APA240503P00032000 | 2024-04-30 1:56PM EDT | 32.00 | 0.82 | 0.84 | 0.86 | +0.37 | +82.22% | 154 | 1,594 | 49.12% |
| APA240503P00032500 | 2024-04-30 1:47PM EDT | 32.50 | 1.20 | 1.13 | 1.16 | +0.53 | +79.10% | 40 | 494 | 46.68% |
| APA240503P00033000 | 2024-04-30 2:00PM EDT | 33.00 | 1.45 | 1.47 | 1.53 | +0.56 | +62.92% | 37 | 595 | 44.92% |
| APA240503P00033500 | 2024-04-30 10:35AM EDT | 33.50 | 1.65 | 1.87 | 1.92 | +0.43 | +35.25% | 1 | 203 | 37.50% |
| APA240503P00034000 | 2024-04-30 10:33AM EDT | 34.00 | 2.30 | 2.31 | 2.36 | +0.78 | +51.32% | 9 | 117 | 0.00% |
| APA240503P00034500 | 2024-04-18 2:17PM EDT | 34.50 | 2.59 | 2.75 | 2.83 | 0.00 | - | - | 5 | 0.00% |
| APA240503P00035000 | 2024-04-30 12:45PM EDT | 35.00 | 3.35 | 3.20 | 3.35 | +1.00 | +42.55% | 1 | 252 | 0.00% |
| APA240503P00035500 | 2024-04-24 3:17PM EDT | 35.50 | 3.63 | 3.70 | 3.85 | 0.00 | - | 1 | 96 | 0.00% |
| APA240503P00036000 | 2024-04-29 10:58AM EDT | 36.00 | 3.47 | 4.15 | 4.35 | 0.00 | - | 1 | 60 | 0.00% |
| APA240503P00037000 | 2024-04-16 3:23PM EDT | 37.00 | 4.64 | 4.25 | 5.40 | 0.00 | - | 3 | 0 | 73.44% |
| APA240503P00038000 | 2024-04-11 2:14PM EDT | 38.00 | 3.87 | 6.25 | 6.45 | 0.00 | - | 3 | 3 | 103.91% |
| APA240503P00039000 | 2024-04-08 12:15PM EDT | 39.00 | 4.35 | 7.15 | 7.30 | 0.00 | - | - | 5 | 0.00% |
| APA240503P00040000 | 2024-04-11 2:01PM EDT | 40.00 | 5.78 | 8.25 | 8.45 | 0.00 | - | - | 1 | 125.78% |
| APA240503P00041000 | 2024-04-09 1:04PM EDT | 41.00 | 6.67 | 9.20 | 9.50 | 0.00 | - | - | 0 | 151.17% |
