Deutsche Märkte öffnen in 5 Stunden 49 Minuten
Nikkei 225
38.173,83 -100,22 (-0,26%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.937,49 -2.086,41 (-3,72%) CMC Crypto 200
1.266,72 -72,34 (-5,40%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240531C00030000 | 2024-04-19 1:58PM EDT | 30.00 | 1.35 | 1.45 | 1.82 | -1.90 | -58.46% | 1 | 8 | 45.02% |
| APA240531C00032000 | 2024-04-30 9:30AM EDT | 32.00 | 1.59 | 0.49 | 0.90 | 0.00 | - | 5 | 20 | 42.97% |
| APA240531C00033000 | 2024-05-01 10:03AM EDT | 33.00 | 0.44 | 0.43 | 0.47 | -0.43 | -49.43% | 10 | 13 | 37.84% |
| APA240531C00034000 | 2024-05-01 1:00PM EDT | 34.00 | 0.27 | 0.18 | 0.41 | -0.48 | -64.00% | 3 | 132 | 42.92% |
| APA240531C00035000 | 2024-05-01 12:47PM EDT | 35.00 | 0.17 | 0.02 | 0.58 | -0.16 | -48.48% | 16 | 66 | 56.45% |
| APA240531C00036000 | 2024-05-01 1:12PM EDT | 36.00 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 1 | 123 | 38.77% |
| APA240531C00037000 | 2024-04-29 12:20PM EDT | 37.00 | 0.20 | 0.04 | 0.25 | 0.00 | - | 49 | 383 | 53.22% |
| APA240531C00038000 | 2024-04-29 11:37AM EDT | 38.00 | 0.12 | 0.01 | 0.26 | 0.00 | - | 4 | 24 | 50.20% |
| APA240531C00039000 | 2024-04-19 10:33AM EDT | 39.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 52.34% |
| APA240531C00040000 | 2024-04-30 2:58PM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 55.47% |
| APA240531C00041000 | 2024-04-26 12:15PM EDT | 41.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 100 | 120 | 111.33% |
| APA240531C00042000 | 2024-04-26 12:17PM EDT | 42.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 50 | 26 | 65.82% |
| APA240531C00043000 | 2024-04-18 10:23AM EDT | 43.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 120 | 54 | 121.34% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240531P00027000 | 2024-04-24 2:34PM EDT | 27.00 | 0.13 | 0.16 | 0.20 | 0.00 | - | - | 2 | 37.60% |
| APA240531P00028000 | 2024-05-01 12:27PM EDT | 28.00 | 0.37 | 0.31 | 0.70 | +0.21 | +131.25% | 11 | 64 | 49.66% |
| APA240531P00029000 | 2024-05-01 12:57PM EDT | 29.00 | 0.64 | 0.56 | 0.60 | +0.33 | +106.45% | 6 | 34 | 35.45% |
| APA240531P00030000 | 2024-05-01 12:01PM EDT | 30.00 | 1.05 | 0.20 | 1.29 | +0.51 | +94.44% | 16 | 48 | 44.14% |
| APA240531P00031000 | 2024-05-01 12:16PM EDT | 31.00 | 1.55 | 1.23 | 1.69 | +0.60 | +63.16% | 1 | 29 | 40.58% |
| APA240531P00032000 | 2024-05-01 12:57PM EDT | 32.00 | 2.14 | 1.79 | 2.15 | +0.83 | +63.36% | 6 | 24 | 35.30% |
| APA240531P00033000 | 2024-04-25 9:52AM EDT | 33.00 | 2.15 | 2.61 | 2.89 | 0.00 | - | 1 | 45 | 34.91% |
| APA240531P00034000 | 2024-05-01 9:30AM EDT | 34.00 | 3.00 | 2.99 | 3.75 | +0.35 | +13.21% | 10 | 60 | 36.04% |
| APA240531P00035000 | 2024-04-18 2:47PM EDT | 35.00 | 3.40 | 3.45 | 5.50 | 0.00 | - | - | 6 | 71.48% |
| APA240531P00036000 | 2024-04-25 1:35PM EDT | 36.00 | 3.64 | 4.65 | 6.45 | 0.00 | - | 1 | 4 | 76.86% |
