La bourse ferme dans 1 h 16 min
CAC 40
8 020,61 +27,74 (+0,35 %) Euro Stoxx 50
5 019,27 +35,60 (+0,71 %) Dow Jones
38 605,45 -80,87 (-0,21 %) EUR/USD
1,0880 +0,0026 (+0,24 %) Gold future
2 362,30 +16,50 (+0,70 %) Bitcoin EUR
64 133,71 +1 596,66 (+2,55 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:10AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240920C00015000 | 2024-04-08 12:15PM EDT | 15.00 | 20.05 | 15.35 | 15.70 | 0.00 | - | - | 0 | 95.80% |
| APA240920C00017500 | 2024-04-16 1:40PM EDT | 17.50 | 14.95 | 12.50 | 13.65 | 0.00 | - | 101 | 172 | 80.18% |
| APA240920C00020000 | 2024-04-16 1:40PM EDT | 20.00 | 12.55 | 10.10 | 11.85 | 0.00 | - | 8 | 60 | 77.34% |
| APA240920C00022500 | 2024-05-20 2:01PM EDT | 22.50 | 8.67 | 7.85 | 8.00 | 0.00 | - | 1 | 98 | 47.36% |
| APA240920C00025000 | 2024-05-29 9:31AM EDT | 25.00 | 5.50 | 5.75 | 5.95 | 0.00 | - | 4 | 132 | 45.17% |
| APA240920C00027500 | 2024-05-29 10:29AM EDT | 27.50 | 3.34 | 3.75 | 3.85 | 0.00 | - | 30 | 217 | 37.50% |
| APA240920C00030000 | 2024-05-31 2:13PM EDT | 30.00 | 2.58 | 2.30 | 2.34 | 0.00 | - | 60 | 1,848 | 35.25% |
| APA240920C00032500 | 2024-05-31 11:10AM EDT | 32.50 | 1.28 | 1.29 | 1.32 | -0.17 | -10.49% | 24 | 3,253 | 34.28% |
| APA240920C00035000 | 2024-05-31 1:26PM EDT | 35.00 | 0.78 | 0.67 | 0.70 | +0.03 | +4.00% | 1 | 995 | 33.91% |
| APA240920C00037500 | 2024-05-31 10:57AM EDT | 37.50 | 0.37 | 0.32 | 0.35 | 0.00 | - | 1 | 641 | 33.69% |
| APA240920C00040000 | 2024-05-31 12:04PM EDT | 40.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 11 | 6,346 | 34.57% |
| APA240920C00042500 | 2024-04-15 10:00AM EDT | 42.50 | 0.73 | 0.10 | 0.13 | 0.00 | - | 19 | 109 | 37.01% |
| APA240920C00045000 | 2024-05-16 2:04PM EDT | 45.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 1,468 | 36.52% |
| APA240920C00047500 | 2024-05-13 11:11AM EDT | 47.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 38 | 38.09% |
| APA240920C00050000 | 2024-05-28 11:25AM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,918 | 40.23% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240920P00015000 | 2024-04-01 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| APA240920P00017500 | 2024-05-31 10:22AM EDT | 17.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 30 | 153 | 48.83% |
| APA240920P00020000 | 2024-05-29 10:46AM EDT | 20.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 104 | 42.19% |
| APA240920P00022500 | 2024-05-31 2:51PM EDT | 22.50 | 0.19 | 0.16 | 0.19 | 0.00 | - | 3 | 102 | 37.31% |
| APA240920P00025000 | 2024-05-31 2:31PM EDT | 25.00 | 0.40 | 0.40 | 0.44 | +0.01 | +2.56% | 1 | 1,245 | 34.08% |
| APA240920P00027500 | 2024-05-30 12:51PM EDT | 27.50 | 1.13 | 0.93 | 0.97 | 0.00 | - | 10 | 854 | 31.64% |
| APA240920P00030000 | 2024-05-31 2:51PM EDT | 30.00 | 1.81 | 1.88 | 1.91 | 0.00 | - | 19 | 488 | 29.47% |
| APA240920P00032500 | 2024-05-31 11:19AM EDT | 32.50 | 3.40 | 3.00 | 3.40 | 0.00 | - | 11 | 574 | 28.27% |
| APA240920P00035000 | 2024-05-31 2:03PM EDT | 35.00 | 5.12 | 5.30 | 5.40 | 0.00 | - | 2 | 537 | 28.66% |
| APA240920P00037500 | 2024-05-23 10:37AM EDT | 37.50 | 7.80 | 7.40 | 7.55 | 0.00 | - | 1 | 211 | 24.90% |
| APA240920P00040000 | 2024-04-23 9:57AM EDT | 40.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 165 | 155 | 0.00% |
| APA240920P00042500 | 2024-04-17 9:45AM EDT | 42.50 | 10.05 | 10.90 | 11.70 | 0.00 | - | 96 | 0 | 0.00% |
| APA240920P00045000 | 2024-04-15 10:07AM EDT | 45.00 | 11.70 | 14.10 | 15.30 | 0.00 | - | 23 | 7 | 51.37% |
