La bourse ferme dans 1 h 47 min
CAC 40
7 619,82 +140,42 (+1,88 %) Euro Stoxx 50
4 954,30 +60,28 (+1,23 %) Dow Jones
39 335,82 +216,96 (+0,55 %) EUR/USD
1,0757 +0,0041 (+0,39 %) Gold future
2 336,80 -2,80 (-0,12 %) Bitcoin EUR
58 296,32 +1 100,18 (+1,92 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:43AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705C00024000 | 2024-06-10 9:34AM EDT | 24.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APA240705C00025000 | 2024-06-28 2:01PM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APA240705C00026000 | 2024-06-13 11:07AM EDT | 26.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APA240705C00026500 | 2024-06-28 10:30AM EDT | 26.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| APA240705C00027000 | 2024-06-28 3:03PM EDT | 27.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 328 | 292 | 0.00% |
| APA240705C00027500 | 2024-06-21 3:55PM EDT | 27.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| APA240705C00028000 | 2024-06-28 3:43PM EDT | 28.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 63 | 101 | 0.00% |
| APA240705C00028500 | 2024-06-28 2:14PM EDT | 28.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 31 | 225 | 0.00% |
| APA240705C00029000 | 2024-06-28 3:54PM EDT | 29.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,206 | 1,454 | 0.00% |
| APA240705C00029500 | 2024-06-28 3:57PM EDT | 29.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 665 | 752 | 0.00% |
| APA240705C00030000 | 2024-06-28 3:51PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 540 | 1,164 | 3.13% |
| APA240705C00030500 | 2024-06-28 3:46PM EDT | 30.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 66 | 239 | 6.25% |
| APA240705C00031000 | 2024-06-28 3:36PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 370 | 12.50% |
| APA240705C00031500 | 2024-06-28 3:13PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| APA240705C00032000 | 2024-06-24 12:38PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 702 | 12.50% |
| APA240705C00033000 | 2024-06-28 3:54PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 167 | 25.00% |
| APA240705C00034000 | 2024-05-24 1:45PM EDT | 34.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 144.73% |
| APA240705C00035000 | 2024-06-28 2:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| APA240705C00036000 | 2024-06-28 2:33PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 171 | 50.00% |
| APA240705C00037000 | 2024-05-29 10:02AM EDT | 37.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 191.99% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705P00021000 | 2024-06-13 12:47PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APA240705P00022500 | 2024-06-26 1:07PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| APA240705P00023000 | 2024-06-28 10:20AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 168 | 50.00% |
| APA240705P00023500 | 2024-06-27 3:31PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 75 | 50.00% |
| APA240705P00024000 | 2024-06-28 2:33PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 303 | 50.00% |
| APA240705P00025000 | 2024-06-14 10:10AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 50.00% |
| APA240705P00026000 | 2024-06-24 1:02PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| APA240705P00026500 | 2024-06-27 9:47AM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 142 | 25.00% |
| APA240705P00027000 | 2024-06-28 3:58PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 320 | 25.00% |
| APA240705P00027500 | 2024-06-28 3:10PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 12.50% |
| APA240705P00028000 | 2024-06-28 3:43PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 491 | 12.50% |
| APA240705P00028500 | 2024-06-28 3:59PM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 323 | 12.50% |
| APA240705P00029000 | 2024-06-28 3:58PM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 90 | 301 | 6.25% |
| APA240705P00029500 | 2024-06-28 3:52PM EDT | 29.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 32 | 165 | 1.56% |
| APA240705P00030000 | 2024-06-28 2:26PM EDT | 30.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 18 | 132 | 0.00% |
| APA240705P00030500 | 2024-06-28 1:51PM EDT | 30.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| APA240705P00031000 | 2024-06-26 10:46AM EDT | 31.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| APA240705P00032000 | 2024-06-24 3:19PM EDT | 32.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| APA240705P00033000 | 2024-06-07 10:39AM EDT | 33.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240705P00036000 | 2024-05-29 10:55AM EDT | 36.00 | 6.75 | 6.10 | 7.20 | 0.00 | - | - | 0 | 138.67% |
| APA240705P00037000 | 2024-05-29 11:45AM EDT | 37.00 | 7.91 | 7.55 | 8.35 | 0.00 | - | - | 0 | 188.28% |
