Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.591,12 +540,00 (+0,91%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517C00020000 | 2024-04-22 3:36PM EDT | 20.00 | 12.55 | 11.95 | 14.70 | 0.00 | - | 1 | 1 | 194.34% |
| APA240517C00022500 | 2024-04-18 2:07PM EDT | 22.50 | 9.30 | 8.05 | 11.25 | 0.00 | - | 25 | 0 | 184.18% |
| APA240517C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 8.96 | 6.50 | 8.65 | 0.00 | - | 1 | 0 | 66.60% |
| APA240517C00027500 | 2024-04-18 3:58PM EDT | 27.50 | 4.90 | 5.05 | 5.70 | 0.00 | - | 4 | 14 | 69.43% |
| APA240517C00029000 | 2024-04-22 9:51AM EDT | 29.00 | 3.55 | 3.65 | 3.80 | +3.55 | - | - | 3 | 49.61% |
| APA240517C00029500 | 2024-04-22 10:41AM EDT | 29.50 | 3.35 | 2.87 | 4.10 | +3.35 | - | - | 3 | 53.71% |
| APA240517C00030000 | 2024-04-25 3:04PM EDT | 30.00 | 2.75 | 2.68 | 2.89 | 0.00 | - | 4 | 354 | 43.85% |
| APA240517C00030500 | 2024-04-22 2:00PM EDT | 30.50 | 2.66 | 2.38 | 2.48 | +2.66 | - | - | 59 | 42.19% |
| APA240517C00031000 | 2024-04-25 10:23AM EDT | 31.00 | 1.63 | 1.93 | 2.11 | +1.63 | - | - | 6 | 41.31% |
| APA240517C00031500 | 2024-04-26 10:29AM EDT | 31.50 | 1.57 | 1.70 | 1.78 | +1.57 | - | 5 | 36 | 40.92% |
| APA240517C00032000 | 2024-04-26 12:08PM EDT | 32.00 | 1.26 | 1.43 | 1.48 | +1.26 | - | 18 | 1,356 | 40.53% |
| APA240517C00032500 | 2024-04-26 3:46PM EDT | 32.50 | 1.20 | 1.15 | 1.20 | +0.03 | +2.56% | 46 | 5,062 | 39.75% |
| APA240517C00033000 | 2024-04-26 3:46PM EDT | 33.00 | 0.96 | 0.92 | 0.95 | +0.96 | - | 23 | 215 | 38.87% |
| APA240517C00033500 | 2024-04-25 3:40PM EDT | 33.50 | 0.74 | 0.72 | 0.76 | +0.74 | - | - | 25 | 38.87% |
| APA240517C00034000 | 2024-04-26 3:40PM EDT | 34.00 | 0.57 | 0.54 | 0.59 | +0.57 | - | 56 | 283 | 38.57% |
| APA240517C00034500 | 2024-04-26 3:08PM EDT | 34.50 | 0.43 | 0.42 | 0.45 | +0.43 | - | 21 | 87 | 38.28% |
| APA240517C00035000 | 2024-04-26 3:51PM EDT | 35.00 | 0.33 | 0.31 | 0.33 | -0.01 | -2.94% | 68 | 6,631 | 37.65% |
| APA240517C00035500 | 2024-04-26 12:01PM EDT | 35.50 | 0.20 | 0.23 | 0.25 | +0.20 | - | 8 | 35 | 37.79% |
| APA240517C00036000 | 2024-04-26 3:27PM EDT | 36.00 | 0.18 | 0.17 | 0.18 | +0.18 | - | 3 | 60 | 37.50% |
| APA240517C00036500 | 2024-04-26 1:01PM EDT | 36.50 | 0.13 | 0.12 | 0.14 | +0.13 | - | 7 | 59 | 38.28% |
| APA240517C00037000 | 2024-04-23 10:23AM EDT | 37.00 | 0.12 | 0.09 | 0.11 | +0.12 | - | - | 30 | 39.06% |
| APA240517C00037500 | 2024-04-26 2:36PM EDT | 37.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 31 | 4,125 | 39.06% |
| APA240517C00038000 | 2024-04-23 2:28PM EDT | 38.00 | 0.09 | 0.05 | 0.07 | +0.09 | - | - | 11 | 40.63% |
| APA240517C00040000 | 2024-04-26 3:47PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 698 | 44.14% |
| APA240517C00042500 | 2024-04-22 9:33AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 377 | 54.69% |
| APA240517C00045000 | 2024-04-19 1:15PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 154 | 103.03% |
| APA240517C00047500 | 2024-04-04 10:37AM EDT | 47.50 | 0.02 | 0.00 | 0.58 | 0.00 | - | 100 | 98 | 108.20% |
| APA240517C00050000 | 2024-04-03 9:34AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 86.72% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00020000 | 2024-03-14 11:14AM EDT | 20.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 5 | 101.56% |
| APA240517P00022500 | 2024-04-24 2:30PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 67.97% |
| APA240517P00025000 | 2024-04-24 2:30PM EDT | 25.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 88 | 52.34% |
| APA240517P00027000 | 2024-04-26 1:45PM EDT | 27.00 | 0.05 | 0.03 | 0.05 | +0.05 | - | 50 | 158 | 44.92% |
| APA240517P00027500 | 2024-04-26 3:53PM EDT | 27.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 25 | 2,080 | 42.97% |
| APA240517P00028000 | 2024-04-23 10:33AM EDT | 28.00 | 0.13 | 0.06 | 0.08 | +0.13 | - | - | 2 | 41.41% |
| APA240517P00028500 | 2024-04-24 9:49AM EDT | 28.50 | 0.19 | 0.08 | 0.10 | +0.19 | - | - | 1 | 39.65% |
| APA240517P00029000 | 2024-04-26 1:56PM EDT | 29.00 | 0.14 | 0.11 | 0.14 | +0.14 | - | 64 | 23 | 38.77% |
| APA240517P00029500 | 2024-04-24 3:35PM EDT | 29.50 | 0.32 | 0.17 | 0.19 | +0.32 | - | - | 36 | 37.70% |
| APA240517P00030000 | 2024-04-26 3:51PM EDT | 30.00 | 0.25 | 0.24 | 0.29 | -0.07 | -21.87% | 123 | 5,846 | 38.48% |
| APA240517P00030500 | 2024-04-25 2:42PM EDT | 30.50 | 0.49 | 0.34 | 0.37 | +0.49 | - | - | 132 | 37.01% |
| APA240517P00031000 | 2024-04-26 12:44PM EDT | 31.00 | 0.53 | 0.47 | 0.51 | +0.53 | - | 635 | 53 | 37.06% |
| APA240517P00031500 | 2024-04-26 3:36PM EDT | 31.50 | 0.66 | 0.64 | 0.85 | +0.66 | - | 2 | 91 | 43.02% |
| APA240517P00032000 | 2024-04-26 3:55PM EDT | 32.00 | 0.84 | 0.85 | 0.88 | +0.84 | - | 35 | 73 | 36.82% |
| APA240517P00032500 | 2024-04-26 3:53PM EDT | 32.50 | 1.07 | 1.08 | 1.13 | -0.12 | -10.08% | 560 | 2,945 | 37.11% |
| APA240517P00033000 | 2024-04-25 3:54PM EDT | 33.00 | 1.46 | 1.34 | 1.37 | +1.46 | - | - | 6 | 35.84% |
| APA240517P00033500 | 2024-04-24 1:04PM EDT | 33.50 | 2.10 | 1.63 | 1.68 | +2.10 | - | - | 17 | 35.79% |
| APA240517P00034000 | 2024-04-22 12:46PM EDT | 34.00 | 2.17 | 1.96 | 2.02 | +2.17 | - | - | 10 | 35.60% |
| APA240517P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 3.15 | 1.87 | 2.94 | 0.00 | - | 2 | 2,325 | 41.99% |
| APA240517P00035500 | 2024-04-22 3:02PM EDT | 35.50 | 3.20 | 3.10 | 4.95 | +3.20 | - | - | 20 | 69.43% |
| APA240517P00036000 | 2024-04-25 1:10PM EDT | 36.00 | 4.00 | 3.55 | 5.55 | +4.00 | - | - | 5 | 75.10% |
| APA240517P00036500 | 2024-04-23 1:59PM EDT | 36.50 | 4.25 | 3.25 | 5.00 | +4.25 | - | - | 4 | 77.83% |
| APA240517P00037500 | 2024-04-25 10:56AM EDT | 37.50 | 5.75 | 3.95 | 6.15 | 0.00 | - | 26 | 187 | 92.29% |
| APA240517P00038000 | 2024-04-25 9:49AM EDT | 38.00 | 6.30 | 3.65 | 7.25 | +6.30 | - | - | 27 | 118.85% |
| APA240517P00040000 | 2024-04-23 9:30AM EDT | 40.00 | 7.75 | 6.40 | 8.60 | 0.00 | - | 2 | 4 | 109.77% |
| APA240517P00041000 | 2024-04-24 10:48AM EDT | 41.00 | 9.05 | 7.40 | 9.55 | +9.05 | - | - | 0 | 114.65% |
| APA240517P00042500 | 2024-04-12 10:34AM EDT | 42.50 | 7.85 | 8.10 | 12.00 | 0.00 | - | 23 | 0 | 57.03% |
| APA240517P00045000 | 2024-04-10 1:22PM EDT | 45.00 | 10.55 | 11.40 | 13.55 | 0.00 | - | - | 0 | 139.65% |
| APA240517P00047500 | 2024-04-08 12:15PM EDT | 47.50 | 12.65 | 14.70 | 16.85 | 0.00 | - | - | 0 | 139.26% |
