Marchés français ouverture 4 h 8 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 318,98 +98,36 (+0,51 %) Bitcoin EUR
64 512,40 -1 108,75 (-1,69 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00020000 | 2024-05-06 12:48PM EDT | 20.00 | 10.10 | 10.55 | 11.90 | 0.00 | - | - | 1 | 397.66% |
| APA240524C00025000 | 2024-05-06 2:01PM EDT | 25.00 | 5.05 | 4.70 | 6.65 | 0.00 | - | - | 9 | 294.53% |
| APA240524C00026000 | 2024-04-30 11:50AM EDT | 26.00 | 6.15 | 4.20 | 5.85 | 0.00 | - | - | 2 | 169.14% |
| APA240524C00027000 | 2024-05-20 10:58AM EDT | 27.00 | 4.12 | 2.93 | 3.85 | 0.00 | - | 3 | 3 | 109.38% |
| APA240524C00027500 | 2024-05-13 11:20AM EDT | 27.50 | 2.67 | 1.99 | 3.80 | 0.00 | - | 1 | 1 | 165.23% |
| APA240524C00028000 | 2024-05-13 1:44PM EDT | 28.00 | 2.08 | 2.54 | 2.87 | 0.00 | - | 1 | 223 | 89.45% |
| APA240524C00028500 | 2024-05-17 1:18PM EDT | 28.50 | 2.18 | 1.33 | 2.46 | 0.00 | - | 2 | 4 | 90.82% |
| APA240524C00029000 | 2024-05-21 10:30AM EDT | 29.00 | 2.12 | 1.39 | 2.13 | +0.10 | +4.95% | 3 | 59 | 97.66% |
| APA240524C00029500 | 2024-05-17 3:40PM EDT | 29.50 | 1.58 | 1.19 | 1.58 | 0.00 | - | 10 | 68 | 53.52% |
| APA240524C00030000 | 2024-05-21 10:30AM EDT | 30.00 | 0.93 | 0.64 | 0.88 | -0.20 | -17.70% | 4 | 226 | 38.87% |
| APA240524C00030500 | 2024-05-21 3:35PM EDT | 30.50 | 0.48 | 0.44 | 0.48 | -0.10 | -17.24% | 35 | 1,826 | 32.42% |
| APA240524C00031000 | 2024-05-21 3:55PM EDT | 31.00 | 0.23 | 0.20 | 0.22 | -0.14 | -37.84% | 346 | 1,601 | 30.66% |
| APA240524C00031500 | 2024-05-21 3:47PM EDT | 31.50 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 324 | 1,018 | 31.25% |
| APA240524C00032000 | 2024-05-21 1:01PM EDT | 32.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 19 | 920 | 33.59% |
| APA240524C00032500 | 2024-05-21 2:06PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 201 | 526 | 36.72% |
| APA240524C00033000 | 2024-05-21 1:56PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 105 | 44.53% |
| APA240524C00033500 | 2024-05-21 2:08PM EDT | 33.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 2 | 22 | 75.00% |
| APA240524C00034000 | 2024-05-20 1:04PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 46 | 56.25% |
| APA240524C00034500 | 2024-05-20 9:47AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 53.13% |
| APA240524C00035000 | 2024-05-20 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 234 | 80.47% |
| APA240524C00035500 | 2024-05-20 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 41 | 96.88% |
| APA240524C00036000 | 2024-05-20 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 165 | 78.13% |
| APA240524C00037000 | 2024-05-01 3:21PM EDT | 37.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 37 | 202.34% |
| APA240524C00038000 | 2024-05-13 1:58PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 93.75% |
| APA240524C00039000 | 2024-05-15 11:24AM EDT | 39.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 3 | 3 | 269.73% |
| APA240524C00040000 | 2024-04-26 12:12PM EDT | 40.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 120 | 212 | 139.06% |
| APA240524C00041000 | 2024-05-20 1:56PM EDT | 41.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 5 | 160.16% |
| APA240524C00042000 | 2024-04-22 12:33PM EDT | 42.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 120 | 62 | 171.09% |
| APA240524C00043000 | 2024-04-17 3:09PM EDT | 43.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 200 | 30 | 181.25% |
| APA240524C00044000 | 2024-04-17 3:14PM EDT | 44.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 90 | 181.25% |
| APA240524C00045000 | 2024-05-20 1:56PM EDT | 45.00 | 0.07 | 0.00 | 1.47 | 0.00 | - | 5 | 101 | 362.50% |
| APA240524C00046000 | 2024-05-08 2:38PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 193.75% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00025000 | 2024-05-03 9:59AM EDT | 25.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 30 | 30 | 192.19% |
| APA240524P00026500 | 2024-05-15 9:53AM EDT | 26.50 | 0.02 | 0.00 | 2.50 | 0.00 | - | - | 6 | 279.69% |
| APA240524P00027000 | 2024-05-17 3:26PM EDT | 27.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 123 | 103.52% |
| APA240524P00027500 | 2024-05-13 3:06PM EDT | 27.50 | 0.04 | 0.00 | 0.81 | 0.00 | - | 20 | 20 | 142.19% |
| APA240524P00028000 | 2024-05-20 1:56PM EDT | 28.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 5 | 69 | 166.02% |
| APA240524P00028500 | 2024-05-20 10:27AM EDT | 28.50 | 0.02 | 0.00 | 0.97 | 0.00 | - | 3 | 56 | 122.07% |
| APA240524P00029000 | 2024-05-20 3:18PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 468 | 38.28% |
| APA240524P00029500 | 2024-05-21 2:01PM EDT | 29.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 20 | 735 | 33.59% |
| APA240524P00030000 | 2024-05-21 3:59PM EDT | 30.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 60 | 1,168 | 30.47% |
| APA240524P00030500 | 2024-05-21 3:38PM EDT | 30.50 | 0.21 | 0.19 | 0.23 | +0.04 | +23.53% | 162 | 353 | 29.69% |
| APA240524P00031000 | 2024-05-21 3:58PM EDT | 31.00 | 0.43 | 0.45 | 0.50 | 0.00 | - | 3,011 | 515 | 30.66% |
| APA240524P00031500 | 2024-05-21 3:34PM EDT | 31.50 | 0.80 | 0.76 | 1.96 | -0.03 | -3.61% | 15 | 83 | 81.64% |
| APA240524P00032000 | 2024-05-20 1:56PM EDT | 32.00 | 1.10 | 1.14 | 1.56 | -0.17 | -13.39% | 1 | 276 | 66.41% |
| APA240524P00032500 | 2024-05-21 1:07PM EDT | 32.50 | 1.63 | 1.26 | 1.97 | +0.19 | +13.19% | 5 | 2 | 67.97% |
| APA240524P00033000 | 2024-05-20 3:11PM EDT | 33.00 | 2.15 | 1.93 | 2.59 | 0.00 | - | 4 | 4 | 94.73% |
| APA240524P00034000 | 2024-05-21 10:30AM EDT | 34.00 | 2.92 | 2.08 | 4.15 | -0.20 | -6.41% | 1 | 17 | 181.25% |
| APA240524P00034500 | 2024-05-08 12:10PM EDT | 34.50 | 4.04 | 3.65 | 4.65 | 0.00 | - | - | 0 | 135.55% |
| APA240524P00035000 | 2024-05-15 3:53PM EDT | 35.00 | 4.49 | 2.95 | 4.35 | 0.00 | - | 1 | 2 | 92.19% |
| APA240524P00036000 | 2024-05-08 10:35AM EDT | 36.00 | 5.70 | 4.65 | 6.35 | 0.00 | - | 1 | 1 | 141.21% |
| APA240524P00037000 | 2024-05-02 2:40PM EDT | 37.00 | 7.98 | 4.15 | 8.35 | 0.00 | - | 3 | 3 | 373.24% |
| APA240524P00038000 | 2024-05-02 9:30AM EDT | 38.00 | 7.85 | 6.10 | 8.25 | 0.00 | - | 65 | 0 | 280.08% |
| APA240524P00040000 | 2024-05-08 10:35AM EDT | 40.00 | 9.70 | 9.10 | 9.35 | 0.00 | - | - | 0 | 160.16% |
| APA240524P00041000 | 2024-05-08 10:35AM EDT | 41.00 | 10.70 | 9.20 | 10.40 | 0.00 | - | - | 0 | 190.63% |
