U.S. markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.63-0.05 (-0.22%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
APA210618C000075002021-06-10 12:10PM EDT7.5015.2214.4515.900.00-131412.50%
APA210618C000100002021-06-11 12:12PM EDT10.0012.7512.5512.70-0.42-3.19%3142334.38%
APA210618C000125002021-06-04 1:40PM EDT12.5010.979.9510.250.00-144278.91%
APA210618C000140002021-05-24 10:26AM EDT14.007.108.208.750.00--1232.81%
APA210618C000150002021-06-11 1:10PM EDT15.007.767.557.75-0.94-10.80%1117150.00%
APA210618C000175002021-06-11 11:42AM EDT17.505.295.105.20-0.21-3.82%101,06198.44%
APA210618C000180002021-05-25 11:36AM EDT18.002.504.554.700.00--1112.50%
APA210618C000190002021-06-02 3:15PM EDT19.003.723.553.700.00-1190.63%
APA210618C000195002021-06-02 3:18PM EDT19.504.352.993.500.00-101090.63%
APA210618C000200002021-06-11 2:07PM EDT20.002.642.652.82-0.32-10.81%7511,82376.95%
APA210618C000205002021-06-09 9:39AM EDT20.502.782.172.260.00-117261.33%
APA210618C000210002021-06-11 3:36PM EDT21.001.741.651.80-0.71-28.98%341751.95%
APA210618C000215002021-06-08 12:09PM EDT21.501.341.321.40-0.63-31.98%110457.03%
APA210618C000220002021-06-11 2:29PM EDT22.001.000.951.03-0.32-24.24%2716854.79%
APA210618C000225002021-06-11 3:59PM EDT22.500.700.690.75-0.14-16.67%3995,83356.64%
APA210618C000230002021-06-11 3:37PM EDT23.000.470.470.51-0.12-20.34%71179556.45%
APA210618C000235002021-06-11 3:41PM EDT23.500.320.310.35-0.09-21.95%39737557.42%
APA210618C000240002021-06-11 3:50PM EDT24.000.210.210.24-0.09-30.00%17651259.57%
APA210618C000245002021-06-11 1:39PM EDT24.500.180.140.17-0.10-35.71%706661.72%
APA210618C000250002021-06-11 3:24PM EDT25.000.120.100.12-0.05-29.41%2533,89664.45%
APA210618C000255002021-06-11 3:36PM EDT25.500.080.080.10-0.25-75.76%401269.53%
APA210618C000260002021-06-11 3:43PM EDT26.000.060.060.08-0.12-66.67%20351873.44%
APA210618C000265002021-06-07 2:06PM EDT26.500.230.040.080.00-203278.13%
APA210618C000270002021-06-09 10:46AM EDT27.000.120.040.080.00-2012585.16%
APA210618C000275002021-06-10 1:31PM EDT27.500.080.040.070.00-6359290.63%
APA210618C000280002021-06-07 11:19AM EDT28.000.100.040.070.00--2096.88%
APA210618C000300002021-06-09 10:25AM EDT30.000.030.010.060.00-2533112.50%
APA210618C000325002021-06-03 11:08AM EDT32.500.020.010.060.00-63128137.50%
APA210618C000350002021-05-24 10:54AM EDT35.000.020.000.040.00-524148.44%
APA210618C000375002021-05-07 10:24AM EDT37.500.050.000.070.00-112181.25%
APA210618C000400002021-05-24 12:44PM EDT40.000.020.000.070.00-6166199.22%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
APA210618P000075002021-06-03 2:50PM EDT7.500.020.000.200.00-5050470.31%
APA210618P000100002021-04-15 12:34PM EDT10.000.090.000.200.00-125356.25%
APA210618P000125002021-06-01 9:30AM EDT12.500.020.000.110.00-22104242.19%
APA210618P000130002021-06-04 10:01AM EDT13.000.030.000.130.00-1212234.38%
APA210618P000140002021-05-28 12:02PM EDT14.000.050.000.060.00-2010181.25%
APA210618P000150002021-06-09 11:19AM EDT15.000.020.010.020.00-131,026143.75%
APA210618P000160002021-06-01 12:14PM EDT16.000.100.000.060.00-211136.72%
APA210618P000165002021-05-28 10:14AM EDT16.500.090.000.060.00-2020126.56%
APA210618P000170002021-06-04 10:25AM EDT17.000.050.000.090.00-2010124.22%
APA210618P000175002021-06-10 1:07PM EDT17.500.030.000.060.00-452,317106.25%
APA210618P000180002021-06-08 2:24PM EDT18.000.030.000.070.00-14298.44%
APA210618P000185002021-06-02 11:58AM EDT18.500.130.010.080.00-112292.97%
APA210618P000190002021-06-10 3:26PM EDT19.000.040.010.100.00-411985.94%
APA210618P000195002021-06-10 11:33AM EDT19.500.060.010.080.00-11772.66%
APA210618P000200002021-06-11 2:24PM EDT20.000.070.040.070.00-291,05265.23%
APA210618P000205002021-06-10 3:11PM EDT20.500.090.070.10-0.02-18.18%17561.33%
APA210618P000210002021-06-11 3:55PM EDT21.000.160.130.150.00-3212458.98%
APA210618P000215002021-06-11 1:24PM EDT21.500.230.210.25-0.03-11.54%3114757.03%
APA210618P000220002021-06-11 3:52PM EDT22.000.370.350.38-0.01-2.63%1059855.27%
APA210618P000225002021-06-11 3:53PM EDT22.500.580.550.61-0.03-4.92%8042355.66%
APA210618P000230002021-06-11 2:20PM EDT23.000.870.820.91+0.11+14.47%1330856.84%
APA210618P000235002021-06-11 3:54PM EDT23.501.211.171.23+0.01+0.83%618657.42%
APA210618P000240002021-06-11 3:52PM EDT24.001.621.531.62+0.32+24.62%4021757.23%
APA210618P000250002021-06-08 1:08PM EDT25.002.342.452.520.00-105765.63%
APA210618P000270002021-05-24 10:26AM EDT27.006.094.354.500.00--183.59%
APA210618P000275002021-05-28 2:00PM EDT27.506.664.855.000.00-1090.63%
APA210618P000300002021-03-10 10:35AM EDT30.009.0512.7512.900.00-2515666.21%
APA210618P000325002021-05-24 2:58PM EDT32.5011.639.8510.000.00-11147.66%