La bourse est fermée
Dow Jones
39 844,75 +37,98 (+0,10 %) Nasdaq
16 808,73 +13,85 (+0,08 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 301,65 +1 327,54 (+2,11 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:57PM EDT. Marché ouvert.
Prix d’exercice:30.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00030000 | 2024-05-21 10:30AM EDT | 2024-05-24 | 0.93 | 0.90 | 1.30 | -0.20 | -17.70% | 4 | 226 | 65.04% |
| APA240531C00030000 | 2024-05-20 11:22AM EDT | 2024-05-31 | 1.38 | 1.07 | 1.12 | 0.00 | - | 21 | 127 | 29.79% |
| APA240607C00030000 | 2024-05-20 12:40PM EDT | 2024-06-07 | 1.45 | 1.25 | 1.31 | 0.00 | - | 1 | 364 | 31.06% |
| APA240614C00030000 | 2024-05-21 9:48AM EDT | 2024-06-14 | 1.50 | 1.42 | 1.47 | +0.14 | +10.29% | 1 | 61 | 31.74% |
| APA240621C00030000 | 2024-05-21 1:06PM EDT | 2024-06-21 | 1.60 | 1.55 | 1.57 | +0.01 | +0.63% | 331 | 3,407 | 30.96% |
| APA240628C00030000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 1.70 | 1.68 | 1.72 | +0.01 | +0.59% | 4 | 22 | 31.98% |
| APA240719C00030000 | 2024-05-21 10:53AM EDT | 2024-07-19 | 2.04 | 2.00 | 2.05 | -0.30 | -12.82% | 6 | 1,489 | 32.67% |
| APA240816C00030000 | 2024-05-21 12:31PM EDT | 2024-08-16 | 2.34 | 2.37 | 2.43 | -0.17 | -6.77% | 1 | 1,228 | 33.50% |
| APA240920C00030000 | 2024-05-21 10:41AM EDT | 2024-09-20 | 2.90 | 2.75 | 2.82 | +0.05 | +1.75% | 1 | 1,705 | 33.96% |
| APA241018C00030000 | 2024-05-20 3:00PM EDT | 2024-10-18 | 3.15 | 3.10 | 3.20 | 0.00 | - | 1 | 201 | 35.57% |
| APA241115C00030000 | 2024-05-21 12:02PM EDT | 2024-11-15 | 3.34 | 3.35 | 3.45 | -0.23 | -6.44% | 6 | 78 | 35.67% |
| APA241220C00030000 | 2024-05-20 11:54AM EDT | 2024-12-20 | 4.00 | 3.70 | 3.80 | 0.00 | - | 1 | 480 | 36.43% |
| APA250117C00030000 | 2024-05-21 11:34AM EDT | 2025-01-17 | 4.10 | 4.00 | 4.10 | -0.15 | -3.53% | 55 | 1,216 | 37.34% |
| APA260116C00030000 | 2024-05-21 10:40AM EDT | 2026-01-16 | 6.50 | 6.20 | 6.40 | -0.08 | -1.22% | 41 | 759 | 38.65% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00030000 | 2024-05-21 12:04PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.08 | +0.02 | +25.00% | 56 | 1,168 | 27.34% |
| APA240531P00030000 | 2024-05-21 12:03PM EDT | 2024-05-31 | 0.27 | 0.22 | 0.23 | +0.03 | +12.50% | 29 | 309 | 25.88% |
| APA240607P00030000 | 2024-05-21 12:06PM EDT | 2024-06-07 | 0.43 | 0.37 | 0.39 | +0.02 | +4.88% | 58 | 248 | 27.05% |
| APA240614P00030000 | 2024-05-21 12:37PM EDT | 2024-06-14 | 0.50 | 0.49 | 0.53 | 0.00 | - | 4 | 76 | 27.74% |
| APA240621P00030000 | 2024-05-21 1:29PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.60 | +0.04 | +7.14% | 81 | 3,103 | 26.56% |
| APA240628P00030000 | 2024-05-21 11:35AM EDT | 2024-06-28 | 0.67 | 0.68 | 0.71 | +0.10 | +17.54% | 5 | 32 | 27.00% |
| APA240719P00030000 | 2024-05-21 12:47PM EDT | 2024-07-19 | 0.95 | 0.92 | 0.94 | +0.08 | +9.20% | 3 | 2,046 | 26.64% |
| APA240816P00030000 | 2024-05-21 11:31AM EDT | 2024-08-16 | 1.46 | 1.40 | 1.43 | +0.17 | +13.18% | 14 | 1,040 | 30.42% |
| APA240920P00030000 | 2024-05-21 11:34AM EDT | 2024-09-20 | 1.69 | 1.68 | 1.72 | +0.01 | +0.60% | 3 | 450 | 29.93% |
| APA241018P00030000 | 2024-05-21 12:47PM EDT | 2024-10-18 | 1.94 | 1.91 | 1.95 | +0.15 | +8.38% | 51 | 214 | 30.01% |
| APA241115P00030000 | 2024-05-20 1:48PM EDT | 2024-11-15 | 2.29 | 2.26 | 2.31 | 0.00 | - | 2 | 30 | 31.86% |
| APA241220P00030000 | 2024-05-21 11:33AM EDT | 2024-12-20 | 2.47 | 2.51 | 2.56 | +0.04 | +1.65% | 2 | 534 | 31.86% |
| APA250117P00030000 | 2024-05-21 10:51AM EDT | 2025-01-17 | 2.65 | 2.70 | 2.75 | -0.06 | -2.21% | 11 | 6,276 | 31.91% |
| APA260116P00030000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 4.60 | 4.60 | 4.85 | -0.10 | -2.13% | 2 | 465 | 33.88% |
