La bourse ferme dans 1 h 10 min
CAC 40
8 030,49 +37,62 (+0,47 %) Euro Stoxx 50
5 025,12 +41,45 (+0,83 %) Dow Jones
38 653,46 -32,86 (-0,08 %) EUR/USD
1,0884 +0,0030 (+0,27 %) Gold future
2 360,40 +14,60 (+0,62 %) Bitcoin EUR
64 312,36 +1 735,64 (+2,77 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:20AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240816C00017500 | 2024-05-06 10:04AM EDT | 17.50 | 12.44 | 11.95 | 13.60 | 0.00 | - | - | 3 | 82.62% |
| APA240816C00022500 | 2024-05-13 2:19PM EDT | 22.50 | 7.84 | 7.00 | 9.70 | 0.00 | - | 1 | 7 | 71.48% |
| APA240816C00025000 | 2024-05-29 9:47AM EDT | 25.00 | 5.00 | 5.25 | 5.60 | 0.00 | - | 3 | 90 | 46.29% |
| APA240816C00027500 | 2024-05-30 9:30AM EDT | 27.50 | 3.15 | 3.25 | 3.35 | 0.00 | - | 1 | 352 | 35.50% |
| APA240816C00030000 | 2024-06-03 9:39AM EDT | 30.00 | 1.90 | 1.74 | 1.80 | -0.30 | -13.64% | 2 | 1,316 | 33.30% |
| APA240816C00032500 | 2024-06-03 9:44AM EDT | 32.50 | 0.89 | 0.81 | 0.84 | -0.21 | -19.09% | 5 | 3,141 | 32.37% |
| APA240816C00035000 | 2024-05-31 3:53PM EDT | 35.00 | 0.50 | 0.34 | 0.38 | 0.00 | - | 42 | 1,291 | 33.06% |
| APA240816C00037500 | 2024-05-31 11:30AM EDT | 37.50 | 0.19 | 0.16 | 0.18 | 0.00 | - | 2 | 290 | 34.47% |
| APA240816C00040000 | 2024-05-29 3:59PM EDT | 40.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1,203 | 1,121 | 36.13% |
| APA240816C00042500 | 2024-05-02 3:08PM EDT | 42.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 120 | 100 | 39.26% |
| APA240816C00045000 | 2024-04-24 10:01AM EDT | 45.00 | 0.13 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 40.23% |
| APA240816C00047500 | 2024-04-19 2:43PM EDT | 47.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APA240816C00050000 | 2024-05-30 1:30PM EDT | 50.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 18 | 18 | 75.98% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240816P00020000 | 2024-05-28 3:33PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 49 | 46.09% |
| APA240816P00022500 | 2024-04-19 2:42PM EDT | 22.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| APA240816P00025000 | 2024-05-30 1:50PM EDT | 25.00 | 0.31 | 0.27 | 0.29 | 0.00 | - | 20 | 587 | 35.74% |
| APA240816P00027500 | 2024-05-31 3:35PM EDT | 27.50 | 0.66 | 0.74 | 0.78 | 0.00 | - | 57 | 2,031 | 33.74% |
| APA240816P00030000 | 2024-06-03 9:40AM EDT | 30.00 | 1.61 | 1.71 | 1.74 | +0.08 | +5.23% | 111 | 1,255 | 32.03% |
| APA240816P00032500 | 2024-05-31 11:42AM EDT | 32.50 | 3.20 | 2.65 | 4.30 | 0.00 | - | 20 | 477 | 50.98% |
| APA240816P00035000 | 2024-05-24 12:45PM EDT | 35.00 | 5.68 | 5.15 | 6.60 | 0.00 | - | 2 | 85 | 60.67% |
| APA240816P00037500 | 2024-05-22 3:57PM EDT | 37.50 | 7.40 | 7.15 | 7.75 | 0.00 | - | 1 | 32 | 37.11% |
| APA240816P00040000 | 2024-05-03 1:29PM EDT | 40.00 | 10.83 | 8.75 | 10.65 | 0.00 | - | 1 | 0 | 58.40% |
