APA Corporation (APA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240920C00015000 | 2024-04-08 12:15PM EDT | 15.00 | 20.05 | 15.35 | 15.70 | 0.00 | - | - | 0 | 1,169.34% |
| APA240920C00017500 | 2024-07-18 9:52AM EDT | 17.50 | 15.00 | 10.50 | 13.25 | 0.00 | - | 1 | 0 | 822.07% |
| APA240920C00020000 | 2024-08-26 12:01PM EDT | 20.00 | 8.75 | 2.75 | 5.20 | 0.00 | - | 1 | 20 | 79.69% |
| APA240920C00022500 | 2024-09-13 12:28PM EDT | 22.50 | 1.62 | 1.36 | 1.82 | -0.04 | -2.41% | 106 | 105 | 52.34% |
| APA240920C00023000 | 2024-09-13 2:27PM EDT | 23.00 | 1.00 | 1.13 | 1.53 | -0.03 | -2.91% | 48 | 72 | 64.26% |
| APA240920C00023500 | 2024-09-13 3:43PM EDT | 23.50 | 0.69 | 0.77 | 0.81 | 0.00 | - | 117 | 175 | 46.39% |
| APA240920C00024000 | 2024-09-13 3:55PM EDT | 24.00 | 0.46 | 0.32 | 0.51 | -0.01 | -2.13% | 334 | 635 | 43.95% |
| APA240920C00024500 | 2024-09-13 3:27PM EDT | 24.50 | 0.30 | 0.28 | 0.33 | -0.01 | -3.23% | 164 | 173 | 45.70% |
| APA240920C00025000 | 2024-09-13 3:54PM EDT | 25.00 | 0.16 | 0.16 | 0.19 | -0.02 | -11.11% | 513 | 579 | 45.51% |
| APA240920C00025500 | 2024-09-13 3:59PM EDT | 25.50 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 291 | 162 | 46.48% |
| APA240920C00026000 | 2024-09-13 3:36PM EDT | 26.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 104 | 372 | 49.22% |
| APA240920C00026500 | 2024-09-13 3:27PM EDT | 26.50 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 94 | 258 | 52.73% |
| APA240920C00027000 | 2024-09-13 3:22PM EDT | 27.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 17 | 138 | 53.91% |
| APA240920C00027500 | 2024-09-13 2:56PM EDT | 27.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 1,847 | 56.25% |
| APA240920C00028000 | 2024-09-10 3:18PM EDT | 28.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 15 | 181 | 72.27% |
| APA240920C00028500 | 2024-09-12 3:38PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 154 | 56.25% |
| APA240920C00029000 | 2024-09-11 12:47PM EDT | 29.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 595 | 62.50% |
| APA240920C00029500 | 2024-09-13 12:10PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 92 | 662 | 71.88% |
| APA240920C00030000 | 2024-09-13 3:34PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,572 | 71.88% |
| APA240920C00030500 | 2024-09-11 1:28PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 337 | 85.94% |
| APA240920C00031000 | 2024-09-12 3:16PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 288 | 90.63% |
| APA240920C00031500 | 2024-09-11 10:53AM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 86 | 145 | 95.31% |
| APA240920C00032000 | 2024-09-03 9:32AM EDT | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 232 | 188.67% |
| APA240920C00032500 | 2024-09-13 2:38PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 6,569 | 93.75% |
| APA240920C00033000 | 2024-09-10 1:11PM EDT | 33.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 55 | 2,427 | 155.08% |
| APA240920C00033500 | 2024-09-12 10:33AM EDT | 33.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 30 | 70 | 208.59% |
| APA240920C00034000 | 2024-09-10 10:54AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 118.75% |
| APA240920C00034500 | 2024-09-05 10:28AM EDT | 34.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 220.70% |
| APA240920C00035000 | 2024-09-13 12:27PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 2,152 | 126.56% |
| APA240920C00037500 | 2024-09-13 10:13AM EDT | 37.50 | 0.10 | 0.00 | 0.05 | +0.09 | +900.00% | 2 | 626 | 154.69% |
| APA240920C00039000 | 2024-08-19 1:19PM EDT | 39.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 269.92% |
| APA240920C00040000 | 2024-09-10 10:06AM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 25 | 7,031 | 185.94% |
| APA240920C00042500 | 2024-09-13 11:32AM EDT | 42.50 | 0.04 | 0.00 | 0.07 | -0.04 | -50.00% | 11 | 113 | 199.22% |
| APA240920C00045000 | 2024-09-05 1:09PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 27 | 1,419 | 226.56% |
| APA240920C00047500 | 2024-08-19 10:33AM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 343.36% |
| APA240920C00050000 | 2024-09-05 11:20AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,920 | 196.88% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240920P00015000 | 2024-04-01 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| APA240920P00017500 | 2024-08-16 11:37AM EDT | 17.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 51 | 260 | 160.16% |
| APA240920P00020000 | 2024-09-13 10:59AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 51 | 121 | 65.63% |
| APA240920P00021000 | 2024-09-13 11:23AM EDT | 21.00 | 0.02 | 0.01 | 0.07 | -0.05 | -71.43% | 1 | 548 | 63.28% |
| APA240920P00022000 | 2024-09-12 2:52PM EDT | 22.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 16 | 541 | 51.17% |
| APA240920P00022500 | 2024-09-13 3:51PM EDT | 22.50 | 0.12 | 0.09 | 0.12 | -0.05 | -29.41% | 74 | 1,537 | 48.44% |
| APA240920P00023000 | 2024-09-13 3:22PM EDT | 23.00 | 0.20 | 0.16 | 0.20 | -0.07 | -25.93% | 83 | 271 | 45.51% |
| APA240920P00023500 | 2024-09-13 2:52PM EDT | 23.50 | 0.38 | 0.31 | 0.33 | -0.09 | -19.15% | 152 | 377 | 42.97% |
| APA240920P00024000 | 2024-09-13 3:29PM EDT | 24.00 | 0.60 | 0.37 | 0.54 | -0.08 | -11.76% | 352 | 230 | 41.60% |
| APA240920P00024500 | 2024-09-13 2:55PM EDT | 24.50 | 0.93 | 0.79 | 0.84 | -0.05 | -5.10% | 19 | 822 | 41.41% |
| APA240920P00025000 | 2024-09-13 1:22PM EDT | 25.00 | 1.25 | 1.16 | 1.22 | -0.15 | -10.71% | 83 | 1,587 | 42.38% |
| APA240920P00025500 | 2024-09-13 3:08PM EDT | 25.50 | 1.65 | 1.57 | 1.72 | -0.40 | -19.51% | 13 | 165 | 53.13% |
| APA240920P00026000 | 2024-09-13 3:15PM EDT | 26.00 | 2.22 | 1.86 | 2.18 | +0.13 | +6.22% | 51 | 137 | 57.42% |
| APA240920P00026500 | 2024-09-11 10:48AM EDT | 26.50 | 3.74 | 2.45 | 2.90 | 0.00 | - | 4 | 165 | 65.23% |
| APA240920P00027000 | 2024-09-13 10:25AM EDT | 27.00 | 2.85 | 2.30 | 4.15 | -0.80 | -21.92% | 2 | 131 | 81.64% |
| APA240920P00027500 | 2024-09-13 2:17PM EDT | 27.50 | 3.70 | 3.00 | 4.60 | +0.03 | +0.82% | 6 | 3,117 | 100.78% |
| APA240920P00028000 | 2024-09-12 11:27AM EDT | 28.00 | 4.00 | 2.11 | 4.30 | 0.00 | - | 4 | 178 | 109.38% |
| APA240920P00028500 | 2024-09-13 1:10PM EDT | 28.50 | 4.55 | 3.75 | 5.65 | -0.20 | -4.21% | 3 | 158 | 101.17% |
| APA240920P00029000 | 2024-09-13 9:58AM EDT | 29.00 | 4.85 | 4.00 | 7.15 | -0.25 | -4.90% | 4 | 19 | 160.94% |
| APA240920P00029500 | 2024-09-13 3:19PM EDT | 29.50 | 5.75 | 4.50 | 6.65 | -0.10 | -1.71% | 67 | 115 | 76.56% |
| APA240920P00030000 | 2024-09-13 3:19PM EDT | 30.00 | 6.19 | 4.10 | 8.10 | -0.14 | -2.21% | 124 | 189 | 94.53% |
| APA240920P00030500 | 2024-08-19 12:00PM EDT | 30.50 | 1.52 | 4.60 | 7.80 | 0.00 | - | 2 | 0 | 261.91% |
| APA240920P00031000 | 2024-09-05 12:48PM EDT | 31.00 | 5.10 | 5.95 | 7.25 | 0.00 | - | 6 | 0 | 145.31% |
| APA240920P00032000 | 2024-09-10 3:59PM EDT | 32.00 | 8.10 | 6.95 | 9.20 | 0.00 | - | 5 | 0 | 100.00% |
| APA240920P00032500 | 2024-09-13 3:19PM EDT | 32.50 | 8.60 | 7.50 | 9.65 | -0.25 | -2.82% | 53 | 189 | 104.69% |
| APA240920P00033000 | 2024-09-03 2:34PM EDT | 33.00 | 6.00 | 7.95 | 10.25 | 0.00 | - | 2 | 0 | 126.56% |
| APA240920P00034000 | 2024-08-27 10:01AM EDT | 34.00 | 5.35 | 8.90 | 11.30 | 0.00 | - | - | 0 | 135.94% |
| APA240920P00035000 | 2024-08-23 9:30AM EDT | 35.00 | 7.14 | 9.10 | 13.15 | 0.00 | - | 10 | 1 | 156.25% |
| APA240920P00036000 | 2024-08-23 9:30AM EDT | 36.00 | 7.61 | 10.90 | 14.10 | 0.00 | - | 10 | 0 | 248.44% |
| APA240920P00037500 | 2024-08-09 3:57PM EDT | 37.50 | 9.17 | 11.10 | 14.00 | 0.00 | - | 30 | 0 | 265.23% |
| APA240920P00040000 | 2024-08-15 2:35PM EDT | 40.00 | 10.45 | 15.80 | 18.15 | 0.00 | - | 1 | 4 | 357.03% |
| APA240920P00042500 | 2024-04-17 9:45AM EDT | 42.50 | 10.05 | 10.90 | 11.70 | 0.00 | - | 96 | 0 | 0.00% |
| APA240920P00045000 | 2024-04-15 10:07AM EDT | 45.00 | 11.70 | 14.10 | 15.30 | 0.00 | - | 23 | 7 | 0.00% |
| APA240920P00050000 | 2024-08-02 3:21PM EDT | 50.00 | 21.25 | 21.15 | 23.10 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.