La bourse est fermée
Dow Jones
39 158,85 +46,69 (+0,12 %) Nasdaq
17 754,66 +37,01 (+0,21 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0686 -0,0030 (-0,28 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 184,93 -256,66 (-0,45 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:08PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117C00015000 | 2024-05-02 3:19PM EDT | 15.00 | 14.30 | 13.30 | 17.95 | 0.00 | - | - | 7 | 105.62% |
| APA250117C00017500 | 2024-05-29 9:44AM EDT | 17.50 | 12.21 | 11.35 | 11.70 | 0.00 | - | 4 | 83 | 51.27% |
| APA250117C00020000 | 2024-06-24 10:06AM EDT | 20.00 | 9.40 | 9.15 | 9.30 | 0.00 | - | 3 | 151 | 42.92% |
| APA250117C00022500 | 2024-06-24 3:40PM EDT | 22.50 | 7.85 | 7.05 | 7.30 | 0.00 | - | 1 | 211 | 42.11% |
| APA250117C00025000 | 2024-06-24 1:47PM EDT | 25.00 | 5.75 | 5.30 | 5.40 | 0.00 | - | 1 | 261 | 39.11% |
| APA250117C00027500 | 2024-06-24 2:28PM EDT | 27.50 | 4.25 | 3.80 | 3.85 | 0.00 | - | 25 | 830 | 37.50% |
| APA250117C00030000 | 2024-06-26 12:16PM EDT | 30.00 | 2.39 | 2.56 | 2.64 | -0.51 | -17.59% | 84 | 1,993 | 36.45% |
| APA250117C00032500 | 2024-06-26 1:50PM EDT | 32.50 | 1.69 | 1.67 | 1.68 | -0.31 | -15.50% | 1,139 | 2,567 | 34.89% |
| APA250117C00035000 | 2024-06-26 12:14PM EDT | 35.00 | 1.02 | 1.05 | 1.10 | -0.29 | -22.14% | 83 | 2,598 | 34.89% |
| APA250117C00037500 | 2024-06-26 10:41AM EDT | 37.50 | 0.63 | 0.66 | 0.71 | -0.17 | -21.25% | 1 | 2,644 | 34.96% |
| APA250117C00040000 | 2024-06-26 10:42AM EDT | 40.00 | 0.40 | 0.41 | 0.46 | -0.14 | -25.93% | 11 | 2,590 | 35.21% |
| APA250117C00042500 | 2024-06-21 10:27AM EDT | 42.50 | 0.27 | 0.26 | 0.30 | 0.00 | - | 15 | 848 | 35.55% |
| APA250117C00045000 | 2024-06-26 10:35AM EDT | 45.00 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 2 | 2,042 | 36.33% |
| APA250117C00047500 | 2024-06-12 11:59AM EDT | 47.50 | 0.20 | 0.06 | 0.31 | 0.00 | - | 5 | 2,101 | 42.97% |
| APA250117C00050000 | 2024-06-11 10:40AM EDT | 50.00 | 0.15 | 0.04 | 0.26 | 0.00 | - | 10 | 1,904 | 44.53% |
| APA250117C00052500 | 2024-06-13 10:36AM EDT | 52.50 | 0.06 | 0.03 | 0.22 | 0.00 | - | 1 | 458 | 45.90% |
| APA250117C00055000 | 2024-06-24 2:41PM EDT | 55.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 92 | 380 | 47.75% |
| APA250117C00057500 | 2024-06-12 11:21AM EDT | 57.50 | 0.04 | 0.01 | 0.18 | 0.00 | - | 2 | 396 | 49.32% |
| APA250117C00060000 | 2024-06-05 10:35AM EDT | 60.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 10 | 400 | 51.17% |
| APA250117C00065000 | 2024-05-30 2:13PM EDT | 65.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 70 | 204 | 57.23% |
| APA250117C00070000 | 2024-05-31 10:34AM EDT | 70.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 5 | 341 | 60.64% |
| APA250117C00075000 | 2024-06-24 9:53AM EDT | 75.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 20 | 664 | 59.96% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117P00015000 | 2024-06-21 3:50PM EDT | 15.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 1 | 147 | 50.10% |
| APA250117P00017500 | 2024-06-14 3:18PM EDT | 17.50 | 0.23 | 0.06 | 0.25 | 0.00 | - | 2 | 1,755 | 45.70% |
| APA250117P00020000 | 2024-06-25 2:52PM EDT | 20.00 | 0.36 | 0.34 | 0.38 | -0.08 | -18.18% | 2 | 983 | 39.70% |
| APA250117P00022500 | 2024-06-26 10:23AM EDT | 22.50 | 0.76 | 0.68 | 0.72 | +0.11 | +16.92% | 1 | 1,073 | 36.96% |
| APA250117P00025000 | 2024-06-26 1:39PM EDT | 25.00 | 1.32 | 1.28 | 1.33 | +0.05 | +3.94% | 29 | 4,442 | 35.35% |
| APA250117P00027500 | 2024-06-26 1:45PM EDT | 27.50 | 2.23 | 2.17 | 2.25 | +0.15 | +7.21% | 30 | 1,771 | 33.94% |
| APA250117P00030000 | 2024-06-26 9:41AM EDT | 30.00 | 3.50 | 3.40 | 3.55 | +0.15 | +4.48% | 1 | 6,624 | 33.15% |
| APA250117P00032500 | 2024-06-25 3:39PM EDT | 32.50 | 4.90 | 5.00 | 5.10 | +0.65 | +15.29% | 7 | 2,107 | 31.52% |
| APA250117P00035000 | 2024-06-25 1:51PM EDT | 35.00 | 6.89 | 6.85 | 7.05 | -0.11 | -1.57% | 4 | 2,196 | 31.40% |
| APA250117P00037500 | 2024-06-25 10:28AM EDT | 37.50 | 8.95 | 9.00 | 9.15 | +0.30 | +3.47% | 15 | 2,308 | 30.35% |
| APA250117P00040000 | 2024-05-03 2:23PM EDT | 40.00 | 11.07 | 8.70 | 10.85 | 0.00 | - | 23 | 1,602 | 0.00% |
| APA250117P00042500 | 2024-06-05 3:49PM EDT | 42.50 | 13.61 | 13.75 | 14.00 | 0.00 | - | 1 | 2,812 | 35.74% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 45.00 | 11.85 | 14.90 | 15.10 | 0.00 | - | 12 | 1 | 0.00% |
| APA250117P00047500 | 2024-04-18 9:56AM EDT | 47.50 | 15.40 | 15.55 | 16.70 | 0.00 | - | 59 | 10 | 0.00% |
| APA250117P00050000 | 2023-12-27 12:25PM EDT | 50.00 | 13.80 | 17.80 | 18.00 | 0.00 | - | 16 | 0 | 0.00% |
| APA250117P00052500 | 2024-01-16 4:46PM EDT | 52.50 | 21.40 | 19.15 | 22.05 | 0.00 | - | 20 | 0 | 0.00% |
| APA250117P00055000 | 2024-05-22 1:03PM EDT | 55.00 | 24.57 | 26.05 | 28.75 | 0.00 | - | 2 | 0 | 72.34% |
| APA250117P00057500 | 2023-10-24 10:18AM EDT | 57.50 | 17.55 | 20.80 | 21.35 | 0.00 | - | 38 | 85 | 0.00% |
| APA250117P00060000 | 2023-10-17 12:41PM EDT | 60.00 | 18.90 | 23.60 | 24.45 | 0.00 | - | 1 | 73 | 0.00% |
| APA250117P00065000 | 2023-09-22 9:55AM EDT | 65.00 | 24.85 | 23.20 | 25.25 | 0.00 | - | - | 1 | 0.00% |
| APA250117P00075000 | 2023-09-18 2:14PM EDT | 75.00 | 32.63 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
