La bourse est fermée
Dow Jones
39 148,55 +36,39 (+0,09 %) Nasdaq
17 755,50 +37,85 (+0,21 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0692 -0,0024 (-0,22 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 089,29 -540,82 (-0,94 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:45PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241220C00015000 | 2024-05-23 11:13AM EDT | 15.00 | 14.90 | 13.05 | 13.40 | 0.00 | - | - | 10 | 0.00% |
| APA241220C00017500 | 2024-04-08 12:22PM EDT | 17.50 | 17.80 | 13.10 | 13.80 | 0.00 | - | - | 10 | 101.76% |
| APA241220C00020000 | 2024-06-25 1:02PM EDT | 20.00 | 9.20 | 8.90 | 9.10 | -1.80 | -16.36% | 1 | 7 | 41.70% |
| APA241220C00022500 | 2024-05-14 10:30AM EDT | 22.50 | 8.45 | 6.95 | 7.10 | 0.00 | - | 1 | 14 | 42.33% |
| APA241220C00025000 | 2024-06-26 9:46AM EDT | 25.00 | 5.10 | 4.95 | 5.05 | +0.40 | +8.51% | 34 | 496 | 37.38% |
| APA241220C00027500 | 2024-06-26 10:56AM EDT | 27.50 | 3.35 | 3.40 | 3.50 | +0.20 | +6.35% | 100 | 396 | 36.26% |
| APA241220C00030000 | 2024-06-25 1:29PM EDT | 30.00 | 2.33 | 2.16 | 2.29 | -0.34 | -12.73% | 4 | 885 | 35.21% |
| APA241220C00032500 | 2024-06-25 11:48AM EDT | 32.50 | 1.53 | 1.38 | 1.43 | -0.19 | -11.05% | 14 | 364 | 34.50% |
| APA241220C00035000 | 2024-06-26 10:37AM EDT | 35.00 | 0.81 | 0.82 | 0.87 | -0.24 | -22.86% | 1 | 1,379 | 34.23% |
| APA241220C00037500 | 2024-06-25 11:08AM EDT | 37.50 | 0.59 | 0.48 | 0.53 | -0.03 | -4.84% | 5 | 292 | 34.38% |
| APA241220C00040000 | 2024-06-25 10:38AM EDT | 40.00 | 0.33 | 0.27 | 0.32 | -0.05 | -13.16% | 1 | 441 | 34.57% |
| APA241220C00042500 | 2024-06-20 3:56PM EDT | 42.50 | 0.20 | 0.16 | 0.20 | 0.00 | - | 1 | 315 | 35.06% |
| APA241220C00045000 | 2024-06-18 9:36AM EDT | 45.00 | 0.20 | 0.08 | 0.31 | 0.00 | - | 10 | 70 | 42.73% |
| APA241220C00047500 | 2024-06-25 2:08PM EDT | 47.50 | 0.10 | 0.07 | 0.15 | 0.00 | - | 10 | 185 | 40.14% |
| APA241220C00050000 | 2024-06-04 12:38PM EDT | 50.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 60 | 48 | 47.27% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241220P00015000 | 2024-06-07 1:08PM EDT | 15.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 82 | 73 | 52.15% |
| APA241220P00017500 | 2024-06-24 3:59PM EDT | 17.50 | 0.10 | 0.05 | 0.31 | 0.00 | - | 5 | 65 | 51.66% |
| APA241220P00020000 | 2024-06-18 12:58PM EDT | 20.00 | 0.30 | 0.29 | 0.32 | -0.04 | -11.76% | 1 | 233 | 40.58% |
| APA241220P00022500 | 2024-06-25 10:38AM EDT | 22.50 | 0.57 | 0.61 | 0.65 | -0.02 | -3.39% | 1 | 484 | 38.09% |
| APA241220P00025000 | 2024-06-25 1:37PM EDT | 25.00 | 1.14 | 1.17 | 1.23 | -0.01 | -0.87% | 1 | 981 | 36.23% |
| APA241220P00027500 | 2024-06-25 10:05AM EDT | 27.50 | 2.05 | 2.07 | 2.16 | +0.17 | +9.04% | 2 | 670 | 35.03% |
| APA241220P00030000 | 2024-06-26 10:40AM EDT | 30.00 | 3.50 | 3.30 | 3.45 | +0.46 | +15.13% | 2 | 757 | 34.03% |
| APA241220P00032500 | 2024-06-25 1:37PM EDT | 32.50 | 4.93 | 4.95 | 5.10 | -0.17 | -3.33% | 2 | 637 | 33.37% |
| APA241220P00035000 | 2024-06-24 10:37AM EDT | 35.00 | 6.75 | 6.90 | 7.10 | 0.00 | - | 32 | 540 | 33.84% |
| APA241220P00037500 | 2024-06-24 12:49PM EDT | 37.50 | 8.70 | 9.10 | 9.40 | 0.00 | - | 2 | 75 | 36.67% |
| APA241220P00040000 | 2024-06-05 11:35AM EDT | 40.00 | 11.15 | 11.40 | 11.70 | 0.00 | - | 5 | 86 | 37.74% |
| APA241220P00042500 | 2024-04-02 9:44AM EDT | 42.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 0.00% |
| APA241220P00045000 | 2024-06-11 12:47PM EDT | 45.00 | 15.50 | 16.30 | 16.60 | 0.00 | - | 1 | 1 | 43.85% |
| APA241220P00047500 | 2024-04-09 9:54AM EDT | 47.50 | 12.85 | 15.50 | 17.70 | 0.00 | - | - | 1 | 0.00% |
