La bourse ferme dans 6 h 21 min
CAC 40
8 039,11 +46,24 (+0,58 %) Euro Stoxx 50
5 028,76 +45,09 (+0,90 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0841 -0,0013 (-0,12 %) Gold future
2 345,80 0,00 (0,00 %) Bitcoin EUR
63 801,05 +1 310,00 (+2,10 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607C00025000 | 2024-05-16 10:27AM EDT | 25.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240607C00027500 | 2024-05-30 9:38AM EDT | 27.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| APA240607C00028000 | 2024-05-30 3:25PM EDT | 28.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APA240607C00028500 | 2024-05-30 3:41PM EDT | 28.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240607C00029000 | 2024-05-31 3:46PM EDT | 29.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| APA240607C00029500 | 2024-05-31 2:34PM EDT | 29.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| APA240607C00030000 | 2024-05-31 3:55PM EDT | 30.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| APA240607C00030500 | 2024-05-31 3:51PM EDT | 30.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| APA240607C00031000 | 2024-05-31 3:55PM EDT | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 3.13% |
| APA240607C00031500 | 2024-05-31 3:57PM EDT | 31.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 6.25% |
| APA240607C00032000 | 2024-05-31 3:53PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| APA240607C00032500 | 2024-05-31 3:55PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| APA240607C00033000 | 2024-05-31 2:39PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| APA240607C00033500 | 2024-05-31 2:33PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APA240607C00034000 | 2024-05-23 10:14AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| APA240607C00034500 | 2024-05-28 11:30AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APA240607C00035000 | 2024-05-31 11:02AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240607C00036000 | 2024-05-31 1:48PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240607C00037000 | 2024-05-31 3:25PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607P00025000 | 2024-05-28 12:04PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| APA240607P00026000 | 2024-05-16 1:39PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240607P00027000 | 2024-05-31 2:31PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| APA240607P00027500 | 2024-05-31 1:22PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APA240607P00028000 | 2024-05-31 3:50PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| APA240607P00028500 | 2024-05-31 3:11PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| APA240607P00029000 | 2024-05-31 3:39PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| APA240607P00029500 | 2024-05-31 3:55PM EDT | 29.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| APA240607P00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 6.25% |
| APA240607P00030500 | 2024-05-31 3:59PM EDT | 30.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| APA240607P00031000 | 2024-05-31 3:55PM EDT | 31.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| APA240607P00031500 | 2024-05-31 3:47PM EDT | 31.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| APA240607P00032000 | 2024-05-31 1:26PM EDT | 32.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA240607P00033000 | 2024-05-30 12:58PM EDT | 33.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA240607P00034000 | 2024-05-30 11:39AM EDT | 34.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA240607P00035000 | 2024-05-08 12:15PM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240607P00036000 | 2024-05-22 10:14AM EDT | 36.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| APA240607P00037000 | 2024-05-30 10:07AM EDT | 37.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APA240607P00038000 | 2024-04-29 2:19PM EDT | 38.00 | 5.38 | 7.65 | 10.90 | 0.00 | - | - | 0 | 290.63% |
