La bourse est fermée
Dow Jones
39 160,77 +48,61 (+0,12 %) Nasdaq
17 764,00 +46,35 (+0,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0685 -0,0031 (-0,29 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 104,68 -185,45 (-0,32 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:15PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250620C00017500 | 2024-06-05 10:42AM EDT | 17.50 | 11.83 | 11.60 | 14.25 | 0.00 | - | - | 1 | 63.53% |
| APA250620C00020000 | 2024-06-20 11:33AM EDT | 20.00 | 9.44 | 9.60 | 11.15 | 0.00 | - | 1 | 55 | 50.78% |
| APA250620C00022500 | 2024-06-10 3:40PM EDT | 22.50 | 8.60 | 7.25 | 7.95 | 0.00 | - | - | 1 | 40.92% |
| APA250620C00025000 | 2024-06-25 11:49AM EDT | 25.00 | 6.30 | 6.05 | 7.25 | +0.60 | +10.53% | 1 | 71 | 49.15% |
| APA250620C00027500 | 2024-06-25 1:01PM EDT | 27.50 | 4.85 | 4.70 | 4.90 | -0.25 | -4.90% | 3 | 12 | 38.44% |
| APA250620C00030000 | 2024-06-25 12:55PM EDT | 30.00 | 3.67 | 3.55 | 3.75 | -0.32 | -8.02% | 30 | 280 | 37.65% |
| APA250620C00032500 | 2024-06-24 2:53PM EDT | 32.50 | 2.81 | 2.68 | 2.80 | -0.24 | -7.87% | 1 | 87 | 36.78% |
| APA250620C00035000 | 2024-06-24 1:51PM EDT | 35.00 | 2.20 | 1.97 | 2.08 | 0.00 | - | 5 | 159 | 36.29% |
| APA250620C00037500 | 2024-06-24 9:42AM EDT | 37.50 | 1.42 | 1.44 | 1.57 | 0.00 | - | 3 | 67 | 36.33% |
| APA250620C00040000 | 2024-06-24 2:27PM EDT | 40.00 | 1.22 | 1.04 | 1.13 | 0.00 | - | 11 | 123 | 35.77% |
| APA250620C00042500 | 2024-06-24 11:03AM EDT | 42.50 | 0.85 | 0.76 | 0.87 | 0.00 | - | 1 | 17 | 36.18% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250620P00015000 | 2024-06-14 3:19PM EDT | 15.00 | 0.30 | 0.00 | 2.36 | 0.00 | - | 2 | 5 | 67.38% |
| APA250620P00017500 | 2024-06-26 10:03AM EDT | 17.50 | 0.50 | 0.43 | 0.52 | -0.03 | -5.66% | 1 | 133 | 41.80% |
| APA250620P00020000 | 2024-06-21 11:00AM EDT | 20.00 | 0.90 | 0.73 | 0.89 | 0.00 | - | 403 | 410 | 39.45% |
| APA250620P00022500 | 2024-06-26 12:12PM EDT | 22.50 | 1.44 | 1.33 | 1.43 | -0.07 | -4.64% | 10 | 105 | 37.35% |
| APA250620P00025000 | 2024-06-25 2:05PM EDT | 25.00 | 2.12 | 2.10 | 2.24 | 0.00 | - | 1 | 12 | 36.13% |
| APA250620P00027500 | 2024-06-25 1:53PM EDT | 27.50 | 3.12 | 3.10 | 3.25 | 0.00 | - | 3 | 138 | 34.60% |
| APA250620P00030000 | 2024-06-24 3:55PM EDT | 30.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 8 | 6 | 33.11% |
| APA250620P00040000 | 2024-06-12 9:50AM EDT | 40.00 | 11.10 | 10.35 | 12.00 | 0.00 | - | - | 5 | 30.81% |
