La bourse est fermée
Dow Jones
39 145,72 +33,56 (+0,09 %) Nasdaq
17 753,66 +36,00 (+0,20 %) 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
57 221,59 -428,46 (-0,74 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:39PM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240628C00025000 | 2024-06-24 12:38PM EDT | 25.00 | 4.20 | 3.50 | 4.25 | 0.00 | - | 20 | 20 | 137.89% |
| APA240628C00026000 | 2024-06-24 9:50AM EDT | 26.00 | 2.81 | 2.61 | 2.77 | 0.00 | - | 1 | 2 | 70.31% |
| APA240628C00026500 | 2024-06-14 9:51AM EDT | 26.50 | 1.45 | 2.08 | 2.23 | 0.00 | - | - | 1 | 69.14% |
| APA240628C00027000 | 2024-06-24 10:29AM EDT | 27.00 | 1.53 | 1.57 | 1.76 | -0.37 | -19.47% | 3 | 564 | 62.11% |
| APA240628C00027500 | 2024-06-24 12:11PM EDT | 27.50 | 1.71 | 1.14 | 1.23 | 0.00 | - | 60 | 184 | 44.14% |
| APA240628C00028000 | 2024-06-26 12:46PM EDT | 28.00 | 0.65 | 0.72 | 0.92 | -0.74 | -53.24% | 36 | 646 | 52.73% |
| APA240628C00028500 | 2024-06-26 1:23PM EDT | 28.50 | 0.38 | 0.36 | 0.38 | -0.67 | -69.07% | 39 | 768 | 29.49% |
| APA240628C00029000 | 2024-06-26 12:33PM EDT | 29.00 | 0.11 | 0.13 | 0.17 | -0.62 | -84.93% | 480 | 2,390 | 30.47% |
| APA240628C00029500 | 2024-06-26 11:21AM EDT | 29.50 | 0.05 | 0.04 | 0.06 | -0.30 | -85.71% | 163 | 654 | 30.86% |
| APA240628C00030000 | 2024-06-26 1:23PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 644 | 1,724 | 35.16% |
| APA240628C00030500 | 2024-06-26 1:21PM EDT | 30.50 | 0.03 | 0.01 | 0.04 | -0.06 | -85.71% | 12 | 332 | 47.27% |
| APA240628C00031000 | 2024-06-26 10:46AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 22 | 364 | 49.22% |
| APA240628C00031500 | 2024-06-24 9:57AM EDT | 31.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 350 | 61.72% |
| APA240628C00032000 | 2024-06-24 3:42PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 555 | 61.72% |
| APA240628C00032500 | 2024-06-25 3:04PM EDT | 32.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 9 | 41 | 148.05% |
| APA240628C00033000 | 2024-06-26 11:09AM EDT | 33.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 84 | 75.00% |
| APA240628C00033500 | 2024-06-11 12:05PM EDT | 33.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 78.13% |
| APA240628C00034000 | 2024-06-25 3:30PM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 118 | 178.52% |
| APA240628C00034500 | 2024-06-24 11:32AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| APA240628C00035000 | 2024-06-26 11:17AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 2,477 | 87.50% |
| APA240628C00036000 | 2024-06-21 11:04AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 55 | 96.88% |
| APA240628C00037000 | 2024-05-22 12:56PM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 233.20% |
| APA240628C00040000 | 2024-06-04 3:54PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 36 | 137.50% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240628P00022000 | 2024-06-18 2:08PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 40 | 132.81% |
| APA240628P00023000 | 2024-06-21 11:04AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 155 | 155 | 112.50% |
| APA240628P00024000 | 2024-06-21 12:00PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 281 | 81.25% |
| APA240628P00025000 | 2024-06-25 2:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 648 | 663 | 62.50% |
| APA240628P00025500 | 2024-06-26 1:14PM EDT | 25.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 47 | 63 | 68.75% |
| APA240628P00026000 | 2024-06-25 3:06PM EDT | 26.00 | 0.01 | 0.01 | 0.49 | 0.00 | - | 15 | 261 | 111.72% |
| APA240628P00026500 | 2024-06-25 3:47PM EDT | 26.50 | 0.01 | 0.01 | 0.75 | -0.05 | -83.33% | 10 | 203 | 115.04% |
| APA240628P00027000 | 2024-06-26 9:57AM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 154 | 42.97% |
| APA240628P00027500 | 2024-06-26 12:13PM EDT | 27.50 | 0.08 | 0.03 | 0.05 | +0.05 | +166.67% | 43 | 403 | 36.72% |
| APA240628P00028000 | 2024-06-26 10:50AM EDT | 28.00 | 0.14 | 0.07 | 0.11 | +0.08 | +133.33% | 92 | 1,985 | 33.01% |
| APA240628P00028500 | 2024-06-26 12:51PM EDT | 28.50 | 0.25 | 0.20 | 0.23 | +0.14 | +127.27% | 70 | 627 | 28.52% |
| APA240628P00029000 | 2024-06-26 11:19AM EDT | 29.00 | 0.61 | 0.48 | 0.53 | +0.38 | +165.22% | 10 | 423 | 30.47% |
| APA240628P00029500 | 2024-06-26 11:52AM EDT | 29.50 | 1.04 | 0.74 | 0.92 | +0.65 | +166.67% | 6 | 104 | 30.86% |
| APA240628P00030000 | 2024-06-26 11:55AM EDT | 30.00 | 1.53 | 1.32 | 1.39 | +0.80 | +109.59% | 6 | 108 | 35.16% |
| APA240628P00030500 | 2024-06-25 12:20PM EDT | 30.50 | 1.63 | 1.80 | 1.90 | +0.53 | +48.18% | 1 | 5 | 47.27% |
| APA240628P00031000 | 2024-06-25 1:32PM EDT | 31.00 | 2.20 | 2.32 | 2.45 | -1.00 | -31.25% | 35 | 109 | 51.56% |
| APA240628P00032000 | 2024-06-25 1:32PM EDT | 32.00 | 3.20 | 3.05 | 3.50 | +0.53 | +19.85% | 1 | 1 | 98.83% |
| APA240628P00033000 | 2024-06-04 3:01PM EDT | 33.00 | 4.05 | 4.20 | 4.50 | 0.00 | - | 15 | 0 | 117.58% |
| APA240628P00034000 | 2024-06-11 9:33AM EDT | 34.00 | 4.90 | 5.05 | 5.45 | 0.00 | - | 23 | 0 | 121.88% |
| APA240628P00035000 | 2024-06-04 10:44AM EDT | 35.00 | 6.05 | 6.15 | 6.55 | 0.00 | - | 19 | 1 | 163.28% |
| APA240628P00036000 | 2024-05-23 9:36AM EDT | 36.00 | 5.71 | 7.70 | 8.15 | 0.00 | - | - | 0 | 245.90% |
