La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 080,96 +527,85 (+0,83 %)
APA Corporation (APA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00040000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | 0.00 | - | 120 | 212 | 121.09% |
| APA240531C00040000 | 2024-04-30 2:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 78.91% |
| APA240614C00040000 | 2024-05-08 9:37AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 48.44% |
| APA240621C00040000 | 2024-05-20 11:11AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 2,378 | 42.97% |
| APA240719C00040000 | 2024-05-20 12:23PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.05 | 0.00 | - | 18 | 1,261 | 33.79% |
| APA240816C00040000 | 2024-05-21 10:10AM EDT | 2024-08-16 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 2 | 267 | 33.40% |
| APA240920C00040000 | 2024-05-20 3:47PM EDT | 2024-09-20 | 0.23 | 0.20 | 0.24 | -0.02 | -8.00% | 3 | 6,303 | 32.42% |
| APA241018C00040000 | 2024-05-20 11:56AM EDT | 2024-10-18 | 0.39 | 0.31 | 0.39 | 0.00 | - | 3 | 178 | 33.25% |
| APA241115C00040000 | 2024-05-21 10:19AM EDT | 2024-11-15 | 0.57 | 0.44 | 0.54 | +0.04 | +7.55% | 3 | 929 | 33.59% |
| APA241220C00040000 | 2024-05-21 2:19PM EDT | 2024-12-20 | 0.74 | 0.68 | 0.75 | -0.03 | -3.90% | 11 | 415 | 34.20% |
| APA250117C00040000 | 2024-05-21 9:35AM EDT | 2025-01-17 | 0.88 | 0.88 | 0.93 | -0.06 | -6.38% | 4 | 2,607 | 34.72% |
| APA260116C00040000 | 2024-05-20 3:49PM EDT | 2026-01-16 | 2.97 | 2.83 | 2.98 | -0.08 | -2.62% | 1 | 671 | 36.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00040000 | 2024-05-08 10:35AM EDT | 2024-05-24 | 9.70 | 9.10 | 9.35 | 0.00 | - | - | 0 | 139.06% |
| APA240621P00040000 | 2024-05-16 3:22PM EDT | 2024-06-21 | 9.54 | 9.20 | 10.10 | 0.00 | - | 10 | 254 | 71.19% |
| APA240719P00040000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 9.57 | 8.15 | 10.15 | 0.00 | - | 1 | 66 | 68.07% |
| APA240816P00040000 | 2024-05-03 1:29PM EDT | 2024-08-16 | 10.83 | 9.15 | 9.40 | 0.00 | - | 1 | 0 | 32.91% |
| APA240920P00040000 | 2024-04-23 9:57AM EDT | 2024-09-20 | 8.10 | 9.15 | 9.40 | 0.00 | - | 165 | 155 | 27.83% |
| APA241018P00040000 | 2024-04-30 9:34AM EDT | 2024-10-18 | 7.76 | 8.40 | 9.95 | 0.00 | - | 2 | 150 | 39.26% |
| APA241115P00040000 | 2024-05-03 1:29PM EDT | 2024-11-15 | 10.85 | 8.60 | 9.55 | 0.00 | - | 10 | 217 | 27.74% |
| APA241220P00040000 | 2024-05-21 3:27PM EDT | 2024-12-20 | 9.50 | 9.45 | 10.55 | +0.04 | +0.42% | 24 | 86 | 41.68% |
| APA250117P00040000 | 2024-05-03 2:23PM EDT | 2025-01-17 | 11.07 | 8.50 | 9.75 | 0.00 | - | 23 | 1,602 | 27.76% |
| APA260116P00040000 | 2024-05-09 11:06AM EDT | 2026-01-16 | 11.04 | 10.65 | 11.25 | 0.00 | - | 1 | 103 | 30.03% |
