U.S. markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.29+1.20 (+3.74%)
Al cierre: 04:00PM EST
33.81 +0.52 (+1.56%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
APA220121C000025002022-01-12 3:56PM EST2.5030.2030.5531.100.00-1131,087.50%
APA220121C000050002022-01-11 11:40AM EST5.0026.0028.1528.550.00-1128843.75%
APA220121C000075002022-01-14 11:08AM EST7.5024.4425.7026.10-0.61-2.44%5124729.69%
APA220121C000100002022-01-14 3:41PM EST10.0023.1523.2023.45+3.33+16.80%112411500.00%
APA220121C000125002022-01-11 3:06PM EST12.5019.5020.7021.000.00-181445.31%
APA220121C000150002022-01-13 10:23AM EST15.0017.9518.2018.450.00-61,342340.63%
APA220121C000175002022-01-14 3:08PM EST17.5015.4015.7015.95+1.40+10.00%21,018279.69%
APA220121C000200002022-01-14 2:48PM EST20.0012.7713.2513.45+0.70+5.80%33,298246.88%
APA220121C000220002022-01-04 10:15AM EST22.007.6011.2011.450.00-2424189.06%
APA220121C000225002022-01-14 2:20PM EST22.5010.1110.7510.95+0.46+4.77%633,949195.31%
APA220121C000230002021-12-27 2:54PM EST23.005.1510.2510.500.00-2815198.44%
APA220121C000235002022-01-11 2:45PM EST23.508.339.7510.000.00-2521188.28%
APA220121C000240002021-12-21 2:55PM EST24.002.329.259.500.00--16178.13%
APA220121C000245002021-12-27 12:52PM EST24.503.488.759.000.00-46168.75%
APA220121C000250002022-01-14 3:41PM EST25.008.258.258.45+1.29+18.53%526,935150.00%
APA220121C000255002022-01-14 11:21AM EST25.506.257.707.95-0.98-13.55%55113128.13%
APA220121C000260002022-01-14 3:27PM EST26.007.107.257.45+0.42+6.29%21235132.03%
APA220121C000265002022-01-14 9:49AM EST26.506.266.707.00+0.66+11.79%1115123.44%
APA220121C000270002022-01-14 10:47AM EST27.005.636.256.45+0.19+3.49%22236114.84%
APA220121C000275002022-01-14 3:57PM EST27.505.855.755.95+1.25+27.17%1994,720106.64%
APA220121C000280002022-01-12 3:42PM EST28.004.615.255.450.00-1726598.44%
APA220121C000285002022-01-14 11:22AM EST28.503.324.754.95-1.47-30.69%10021889.84%
APA220121C000290002022-01-14 12:16PM EST29.003.244.254.45-0.11-3.28%413881.64%
APA220121C000295002022-01-14 11:04AM EST29.502.673.754.00-0.39-12.75%612779.69%
APA220121C000300002022-01-14 3:55PM EST30.003.333.303.50+1.03+44.78%896,30375.39%
APA220121C000305002022-01-14 1:42PM EST30.502.262.793.00-0.25-9.96%519965.63%
APA220121C000310002022-01-14 3:39PM EST31.002.342.362.58+0.35+17.59%1317766.80%
APA220121C000315002022-01-14 3:59PM EST31.502.012.002.22+0.41+25.62%8420171.09%
APA220121C000320002022-01-14 3:58PM EST32.001.651.511.75+0.69+71.88%12122160.94%
APA220121C000325002022-01-14 3:58PM EST32.501.361.281.40+0.61+81.33%1,7807,40264.84%
APA220121C000330002022-01-14 3:49PM EST33.001.000.991.10+0.45+81.82%28328564.45%
APA220121C000340002022-01-14 3:58PM EST34.000.620.580.65+0.31+100.00%47980966.02%
APA220121C000350002022-01-14 3:49PM EST35.000.310.310.36+0.15+93.75%3114,49867.19%
APA220121C000360002022-01-13 10:23AM EST36.000.200.110.17+0.20-221164.06%
APA220121C000370002022-01-12 10:29AM EST37.000.080.060.08+0.08--2566.80%
APA220121C000375002022-01-14 12:23PM EST37.500.060.070.11-0.01-14.29%262,03877.34%
APA220121C000400002022-01-12 11:22AM EST40.000.050.010.040.00-401,12085.94%
APA220121C000425002022-01-11 3:04PM EST42.500.020.000.060.00-24,443112.50%
APA220121C000450002022-01-06 1:19PM EST45.000.030.010.020.00-11,384121.88%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
APA220121P000025002021-12-30 11:03AM EST2.500.010.000.010.00-50787875.00%
APA220121P000050002021-12-31 3:15PM EST5.000.020.000.040.00-67422731.25%
APA220121P000075002021-12-10 3:36PM EST7.500.030.010.200.00-12,688723.44%
APA220121P000100002022-01-14 3:42PM EST10.000.030.000.04+0.01+50.00%207,498468.75%
APA220121P000125002022-01-14 3:30PM EST12.500.020.000.040.00-305,153384.38%
APA220121P000150002022-01-11 3:54PM EST15.000.040.000.050.00-107,934325.00%
APA220121P000175002022-01-11 9:43AM EST17.500.030.000.090.00-38,471290.63%
APA220121P000180002021-12-20 10:11AM EST18.000.260.000.090.00--6,150278.13%
APA220121P000200002022-01-11 2:23PM EST20.000.030.000.070.00-66,688226.56%
APA220121P000210002022-01-03 2:24PM EST21.000.130.000.090.00-213215.63%
APA220121P000215002021-12-27 3:19PM EST21.500.120.000.090.00-11206.25%
APA220121P000220002022-01-04 1:10PM EST22.000.060.000.090.00-5131196.88%
APA220121P000225002022-01-14 9:49AM EST22.500.040.000.07+0.03+300.00%17,363179.69%
APA220121P000230002022-01-07 11:14AM EST23.000.100.000.100.00-3455181.25%
APA220121P000235002022-01-04 10:00AM EST23.500.290.000.100.00-532171.88%
APA220121P000240002022-01-12 9:45AM EST24.000.140.000.160.00-143176.56%
APA220121P000245002022-01-10 11:33AM EST24.500.100.000.170.00-1032168.75%
APA220121P000250002022-01-14 2:50PM EST25.000.030.010.05+0.02+200.00%85,535133.59%
APA220121P000255002022-01-12 11:56AM EST25.500.060.000.090.00-1252134.38%
APA220121P000260002022-01-13 9:40AM EST26.000.050.000.060.00-1201117.19%
APA220121P000265002022-01-14 11:59AM EST26.500.050.000.11-0.34-87.18%161121.88%
APA220121P000270002022-01-12 3:35PM EST27.000.050.000.100.00-41,169110.94%
APA220121P000275002022-01-14 1:51PM EST27.500.040.000.05-0.01-20.00%91,21791.41%
APA220121P000280002022-01-14 3:43PM EST28.000.030.000.06-0.03-50.00%87586.72%
APA220121P000285002022-01-14 3:34PM EST28.500.050.010.08+0.01+25.00%4111585.16%
APA220121P000290002022-01-14 3:43PM EST29.000.070.040.09-0.04-36.36%5917183.20%
APA220121P000295002022-01-14 2:27PM EST29.500.120.060.10-0.08-40.00%117278.52%
APA220121P000300002022-01-14 3:28PM EST30.000.120.090.15-0.16-57.14%241,71877.34%
APA220121P000305002022-01-14 3:34PM EST30.500.160.140.21-0.12-42.86%2841976.17%
APA220121P000310002022-01-14 3:30PM EST31.000.270.190.27-0.26-49.06%10621972.66%
APA220121P000315002022-01-14 3:46PM EST31.500.340.290.36-0.45-56.96%13818571.48%
APA220121P000320002022-01-14 3:57PM EST32.000.430.730.79-0.41-48.81%6415895.70%
APA220121P000325002022-01-14 3:53PM EST32.500.650.580.67-0.60-48.00%30774170.51%
APA220121P000330002022-01-13 12:01PM EST33.001.161.261.35+1.16+552.38%345104.49%
APA220121P000340002022-01-12 10:45AM EST34.002.101.851.97+2.10--2108.89%
APA220121P000350002022-01-14 11:47AM EST35.003.242.072.36+0.56+20.90%1031481.84%
APA220121P000375002022-01-12 9:32AM EST37.505.404.304.600.00-6168100.59%
APA220121P000400002022-01-14 3:04PM EST40.007.276.757.05-0.08-1.09%1363127.73%
APA220121P000425002021-12-10 1:47PM EST42.5016.6512.9013.050.00-1035480.37%
APA220121P000450002021-12-10 3:50PM EST45.0018.3515.4015.550.00-130520.70%