U.S. Markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
42.20+1.68 (+4.15%)
Al cierre: 04:00PM EDT
42.21 +0.01 (+0.03%)
Fuera de horario: 05:21PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
APA221021C000175002022-08-10 12:01PM EDT17.5016.0017.2517.45+1.50+10.34%20270.00%
APA221021C000200002022-08-10 3:35PM EDT20.0013.5914.9015.05+0.11+0.82%25720.00%
APA221021C000225002022-08-11 10:12AM EDT22.5012.1112.5512.70+0.76+6.70%61540.00%
APA221021C000250002022-08-11 10:35AM EDT25.0010.5510.3010.45+2.62+33.04%2019730.00%
APA221021C000275002022-08-10 10:18AM EDT27.506.108.258.40-0.30-4.69%2900.00%
APA221021C000300002022-08-11 2:04PM EDT30.006.556.356.45+1.45+28.43%1231,0950.00%
APA221021C000325002022-08-11 2:10PM EDT32.504.804.754.85+1.05+28.00%481,0320.00%
APA221021C000350002022-08-11 2:11PM EDT35.003.513.403.50+0.93+36.05%682,4140.00%
APA221021C000375002022-08-11 1:12PM EDT37.502.362.422.48+0.56+31.11%5432,1460.00%
APA221021C000400002022-08-11 2:37PM EDT40.001.701.671.70+0.45+36.00%415,1790.00%
APA221021C000425002022-08-11 11:22AM EDT42.501.001.141.20+0.10+11.11%342,00138.04%
APA221021C000450002022-08-11 1:57PM EDT45.000.790.760.82+0.21+36.21%4730,76551.27%
APA221021C000475002022-08-11 2:11PM EDT47.500.530.510.58+0.19+55.88%104,72460.94%
APA221021C000500002022-08-11 1:11PM EDT50.000.370.360.40+0.08+27.59%83,45468.36%
APA221021C000525002022-08-11 11:33AM EDT52.500.250.240.290.00-102,08774.22%
APA221021C000550002022-08-10 2:36PM EDT55.000.250.160.22-0.25-50.00%-2,23179.49%
APA221021C000575002022-08-02 10:53AM EDT57.500.290.080.200.00-2035484.38%
APA221021C000600002022-08-11 2:02PM EDT60.000.180.100.18+0.05+38.46%13,45493.36%
APA221021C000650002022-08-05 10:04AM EDT65.000.350.030.230.00-61,730108.40%
APA221021C000700002022-08-05 1:58PM EDT70.000.100.020.230.00--440122.27%
APA221021C000750002022-08-05 11:36AM EDT75.000.090.020.210.00--117133.79%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
APA221021P000175002022-08-11 2:01PM EDT17.500.070.060.08-0.07-50.00%23131199.22%
APA221021P000200002022-08-11 10:57AM EDT20.000.180.130.17-0.07-28.00%61,241193.75%
APA221021P000225002022-08-11 12:23PM EDT22.500.340.280.33-0.19-35.85%51579191.60%
APA221021P000250002022-08-11 11:18AM EDT25.000.600.540.60-0.21-25.93%112,984190.82%
APA221021P000275002022-08-11 1:01PM EDT27.501.010.961.00-0.36-26.28%125,247191.21%
APA221021P000300002022-08-11 1:19PM EDT30.001.621.581.62-0.63-28.00%144,750194.14%
APA221021P000325002022-08-11 1:19PM EDT32.502.462.452.52-0.89-26.57%42,775199.95%
APA221021P000350002022-08-11 1:28PM EDT35.003.553.603.70-1.20-25.26%224,655208.11%
APA221021P000375002022-08-08 3:56PM EDT37.506.805.055.200.00-351,324219.48%
APA221021P000400002022-08-11 12:17PM EDT40.007.156.806.95-1.20-14.37%24,000233.25%
APA221021P000425002022-08-10 3:57PM EDT42.5010.058.759.00-0.75-6.94%-1,035249.41%
APA221021P000450002022-08-03 11:15AM EDT45.0011.4710.9011.050.00-21,420264.55%
APA221021P000475002022-08-02 12:58PM EDT47.5012.1213.1513.300.00-1884280.86%
APA221021P000500002022-07-26 3:04PM EDT50.0016.8615.4515.600.00--615296.09%
APA221021P000600002022-08-09 2:05PM EDT60.0027.1525.2525.400.00-110357.23%
APA221021P000750002022-07-11 1:49PM EDT75.0040.7041.4541.700.00--0464.11%