APA Corporation (APA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:12AM EDT. Mercado abierto.
Precio de ejercicio:30.00
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240531C00030000 | 2024-05-29 9:50AM EDT | 2024-05-31 | 0.18 | 0.13 | 0.15 | -0.13 | -41.94% | 1,003 | 2,494 | 34.38% |
| APA240607C00030000 | 2024-05-28 3:23PM EDT | 2024-06-07 | 0.54 | 0.38 | 0.40 | 0.00 | - | 101 | 541 | 33.11% |
| APA240614C00030000 | 2024-05-28 1:59PM EDT | 2024-06-14 | 0.66 | 0.55 | 0.58 | 0.00 | - | 20 | 96 | 32.81% |
| APA240621C00030000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 0.75 | 0.65 | 0.70 | -0.13 | -14.77% | 3 | 2,994 | 31.64% |
| APA240628C00030000 | 2024-05-28 1:52PM EDT | 2024-06-28 | 0.92 | 0.80 | 0.84 | 0.00 | - | 9 | 29 | 32.03% |
| APA240705C00030000 | 2024-05-24 9:57AM EDT | 2024-07-05 | 1.08 | 0.82 | 0.94 | 0.00 | - | 10 | 10 | 31.59% |
| APA240719C00030000 | 2024-05-29 9:32AM EDT | 2024-07-19 | 1.40 | 1.13 | 1.14 | +0.10 | +7.69% | 4 | 1,579 | 31.54% |
| APA240816C00030000 | 2024-05-28 2:46PM EDT | 2024-08-16 | 1.71 | 1.49 | 1.53 | 0.00 | - | 4 | 1,207 | 32.57% |
| APA240920C00030000 | 2024-05-28 1:56PM EDT | 2024-09-20 | 2.03 | 1.91 | 1.96 | -0.07 | -3.33% | 1 | 1,875 | 33.69% |
| APA241018C00030000 | 2024-05-28 11:16AM EDT | 2024-10-18 | 2.51 | 2.28 | 2.29 | 0.00 | - | 4 | 232 | 34.69% |
| APA241115C00030000 | 2024-05-29 9:56AM EDT | 2024-11-15 | 2.60 | 2.60 | 2.63 | -0.06 | -2.19% | 50 | 112 | 35.96% |
| APA241220C00030000 | 2024-05-24 12:25PM EDT | 2024-12-20 | 2.98 | 2.89 | 2.97 | 0.00 | - | 2 | 625 | 36.62% |
| APA250117C00030000 | 2024-05-24 3:30PM EDT | 2025-01-17 | 3.20 | 2.96 | 3.25 | 0.00 | - | 1 | 1,255 | 37.35% |
| APA260116C00030000 | 2024-05-29 9:41AM EDT | 2026-01-16 | 5.60 | 5.30 | 5.70 | -0.12 | -2.10% | 415 | 1,020 | 39.87% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240531P00030000 | 2024-05-28 2:55PM EDT | 2024-05-31 | 0.52 | 0.64 | 0.83 | 0.00 | - | 58 | 592 | 45.31% |
| APA240607P00030000 | 2024-05-28 3:37PM EDT | 2024-06-07 | 0.68 | 0.89 | 0.91 | 0.00 | - | 42 | 333 | 29.30% |
| APA240614P00030000 | 2024-05-28 2:38PM EDT | 2024-06-14 | 0.90 | 1.02 | 1.06 | 0.00 | - | 2 | 191 | 28.71% |
| APA240621P00030000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 0.93 | 1.16 | 1.19 | 0.00 | - | 201 | 3,093 | 28.61% |
| APA240628P00030000 | 2024-05-24 12:33PM EDT | 2024-06-28 | 1.20 | 1.20 | 1.24 | 0.00 | - | 1 | 58 | 26.66% |
| APA240705P00030000 | 2024-05-23 1:14PM EDT | 2024-07-05 | 1.30 | 1.27 | 1.54 | 0.00 | - | - | 4 | 32.13% |
| APA240719P00030000 | 2024-05-28 3:35PM EDT | 2024-07-19 | 1.29 | 1.49 | 1.56 | 0.00 | - | 198 | 2,284 | 27.93% |
| APA240816P00030000 | 2024-05-29 9:34AM EDT | 2024-08-16 | 1.81 | 1.98 | 2.03 | +0.02 | +1.12% | 1 | 1,115 | 31.10% |
| APA240920P00030000 | 2024-05-28 11:14AM EDT | 2024-09-20 | 2.10 | 2.26 | 2.31 | 0.00 | - | 2 | 460 | 30.20% |
| APA241018P00030000 | 2024-05-28 1:23PM EDT | 2024-10-18 | 2.40 | 2.51 | 2.56 | +0.07 | +3.00% | 1 | 267 | 30.49% |
| APA241115P00030000 | 2024-05-28 2:07PM EDT | 2024-11-15 | 2.73 | 2.84 | 2.94 | 0.00 | - | 1 | 53 | 32.62% |
| APA241220P00030000 | 2024-05-24 3:14PM EDT | 2024-12-20 | 3.05 | 3.05 | 3.10 | -0.05 | -1.61% | 1 | 623 | 31.54% |
| APA250117P00030000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | 0.00 | - | 158 | 6,298 | 32.25% |
| APA260116P00030000 | 2024-05-24 2:27PM EDT | 2026-01-16 | 5.25 | 4.85 | 5.55 | 0.00 | - | 3 | 469 | 34.95% |
© 2024 Yahoo. Todos los derechos reservados.