Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.311,95 +725,49 (+1,18%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607C00025000 | 2024-05-16 10:27AM EDT | 25.00 | 5.56 | 3.70 | 7.60 | 0.00 | - | - | 1 | 98.44% |
| APA240607C00027500 | 2024-05-30 9:38AM EDT | 27.50 | 2.19 | 2.22 | 4.15 | 0.00 | - | 220 | 223 | 64.65% |
| APA240607C00028000 | 2024-05-30 3:25PM EDT | 28.00 | 1.78 | 2.49 | 4.75 | 0.00 | - | 5 | 6 | 131.35% |
| APA240607C00028500 | 2024-05-30 3:41PM EDT | 28.50 | 1.41 | 2.03 | 2.21 | 0.00 | - | 1 | 20 | 50.78% |
| APA240607C00029000 | 2024-05-31 3:46PM EDT | 29.00 | 1.60 | 1.43 | 1.82 | +0.59 | +58.42% | 49 | 711 | 51.37% |
| APA240607C00029500 | 2024-05-31 2:34PM EDT | 29.50 | 1.21 | 0.85 | 1.47 | +0.47 | +63.51% | 58 | 214 | 51.76% |
| APA240607C00030000 | 2024-05-31 3:37PM EDT | 30.00 | 0.91 | 0.85 | 1.01 | +0.45 | +97.83% | 671 | 1,630 | 42.68% |
| APA240607C00030500 | 2024-05-31 3:51PM EDT | 30.50 | 0.56 | 0.55 | 0.76 | +0.27 | +93.10% | 303 | 537 | 44.14% |
| APA240607C00031000 | 2024-05-31 3:55PM EDT | 31.00 | 0.36 | 0.35 | 0.38 | +0.20 | +125.00% | 354 | 1,078 | 34.38% |
| APA240607C00031500 | 2024-05-31 3:57PM EDT | 31.50 | 0.20 | 0.01 | 0.23 | +0.09 | +81.82% | 948 | 373 | 34.57% |
| APA240607C00032000 | 2024-05-31 3:53PM EDT | 32.00 | 0.11 | 0.11 | 0.13 | +0.03 | +37.50% | 81 | 173 | 34.67% |
| APA240607C00032500 | 2024-05-31 3:55PM EDT | 32.50 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 55 | 517 | 34.77% |
| APA240607C00033000 | 2024-05-31 2:39PM EDT | 33.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 41 | 322 | 35.94% |
| APA240607C00033500 | 2024-05-24 12:17PM EDT | 33.50 | 0.02 | 0.01 | 0.23 | 0.00 | - | 10 | 30 | 53.52% |
| APA240607C00034000 | 2024-05-23 10:14AM EDT | 34.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 220 | 222 | 43.75% |
| APA240607C00034500 | 2024-05-28 11:30AM EDT | 34.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 45.31% |
| APA240607C00035000 | 2024-05-31 11:02AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 51 | 50.00% |
| APA240607C00036000 | 2024-05-31 1:48PM EDT | 36.00 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 1 | 7 | 79.88% |
| APA240607C00037000 | 2024-05-31 3:25PM EDT | 37.00 | 0.01 | 0.00 | 0.22 | -0.16 | -94.12% | 7 | 3 | 89.84% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607P00025000 | 2024-05-28 12:04PM EDT | 25.00 | 0.02 | 0.00 | 0.87 | 0.00 | - | 30 | 51 | 141.80% |
| APA240607P00026000 | 2024-05-16 1:39PM EDT | 26.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 80.47% |
| APA240607P00027000 | 2024-05-31 2:31PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 24 | 177 | 46.88% |
| APA240607P00027500 | 2024-05-31 1:22PM EDT | 27.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 99 | 40.63% |
| APA240607P00028000 | 2024-05-31 2:43PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 46 | 251 | 37.50% |
| APA240607P00028500 | 2024-05-31 3:11PM EDT | 28.50 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 46 | 125 | 34.96% |
| APA240607P00029000 | 2024-05-31 3:08PM EDT | 29.00 | 0.09 | 0.06 | 0.08 | -0.23 | -71.88% | 68 | 664 | 32.03% |
| APA240607P00029500 | 2024-05-31 3:54PM EDT | 29.50 | 0.15 | 0.14 | 0.15 | -0.32 | -68.09% | 59 | 447 | 30.66% |
| APA240607P00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.27 | 0.27 | 0.30 | -0.46 | -63.01% | 584 | 402 | 31.25% |
| APA240607P00030500 | 2024-05-31 3:58PM EDT | 30.50 | 0.47 | 0.47 | 0.51 | -0.68 | -59.13% | 74 | 106 | 31.15% |
| APA240607P00031000 | 2024-05-31 3:55PM EDT | 31.00 | 0.78 | 0.74 | 0.81 | -0.65 | -45.45% | 190 | 1,441 | 31.93% |
| APA240607P00031500 | 2024-05-31 3:39PM EDT | 31.50 | 1.16 | 0.90 | 1.34 | -0.59 | -33.71% | 30 | 13 | 44.34% |
| APA240607P00032000 | 2024-05-31 1:26PM EDT | 32.00 | 1.73 | 1.14 | 1.74 | -0.70 | -28.81% | 4 | 37 | 46.29% |
| APA240607P00033000 | 2024-05-30 12:58PM EDT | 33.00 | 3.04 | 2.33 | 2.68 | 0.00 | - | 4 | 4 | 56.64% |
| APA240607P00034000 | 2024-05-30 11:39AM EDT | 34.00 | 4.21 | 2.77 | 5.50 | 0.00 | - | 4 | 0 | 108.01% |
| APA240607P00035000 | 2024-05-08 12:15PM EDT | 35.00 | 4.60 | 3.25 | 6.40 | 0.00 | - | 2 | 0 | 97.07% |
| APA240607P00036000 | 2024-05-22 10:14AM EDT | 36.00 | 5.80 | 4.35 | 7.05 | 0.00 | - | 32 | 0 | 96.29% |
| APA240607P00037000 | 2024-05-30 10:07AM EDT | 37.00 | 7.30 | 5.25 | 8.50 | 0.00 | - | 8 | 8 | 126.56% |
| APA240607P00038000 | 2024-04-29 2:19PM EDT | 38.00 | 5.38 | 7.65 | 10.90 | 0.00 | - | - | 0 | 245.61% |
