Deutsche Märkte schließen in 4 Stunden 49 Minuten
DAX
17.931,29 -0,88 (-0,00%) Euro Stoxx 50
4.899,60 -21,62 (-0,44%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.305,40 -5,60 (-0,24%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
53.863,22 +275,95 (+0,51%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00027000 | 2024-04-23 9:59AM EDT | 27.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240524C00028000 | 2024-04-08 11:25AM EDT | 28.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240524C00029000 | 2024-04-24 2:11PM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240524C00030000 | 2024-04-30 12:56PM EDT | 30.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APA240524C00032000 | 2024-05-01 12:45PM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APA240524C00033000 | 2024-05-01 2:11PM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APA240524C00034000 | 2024-05-01 3:20PM EDT | 34.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| APA240524C00035000 | 2024-05-01 12:20PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| APA240524C00036000 | 2024-04-30 1:50PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA240524C00037000 | 2024-05-01 3:21PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240524C00038000 | 2024-04-30 10:10AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240524C00039000 | 2024-04-22 2:50PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240524C00040000 | 2024-04-26 12:12PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| APA240524C00041000 | 2024-04-17 10:17AM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APA240524C00042000 | 2024-04-22 12:33PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| APA240524C00043000 | 2024-04-17 3:09PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| APA240524C00044000 | 2024-04-17 3:14PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APA240524C00045000 | 2024-04-17 10:17AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APA240524C00046000 | 2024-04-15 9:53AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00027000 | 2024-04-25 9:53AM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APA240524P00028000 | 2024-04-29 1:01PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APA240524P00029000 | 2024-05-01 3:42PM EDT | 29.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| APA240524P00030000 | 2024-05-01 2:44PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| APA240524P00031000 | 2024-05-01 12:36PM EDT | 31.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APA240524P00032000 | 2024-05-01 2:44PM EDT | 32.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| APA240524P00033000 | 2024-05-01 3:20PM EDT | 33.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240524P00034000 | 2024-05-01 9:47AM EDT | 34.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240524P00035000 | 2024-05-01 3:46PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| APA240524P00037000 | 2024-04-18 10:15AM EDT | 37.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APA240524P00038000 | 2024-05-01 9:30AM EDT | 38.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
