Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+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
59.098,44 -521,91 (-0,88%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240621C00017500 | 2024-02-02 11:18AM EDT | 17.50 | 13.23 | 12.30 | 14.00 | 0.00 | - | 10 | 19 | 0.00% |
| APA240621C00020000 | 2024-03-20 1:12PM EDT | 20.00 | 13.30 | 10.70 | 14.00 | 0.00 | - | 1 | 10 | 143.75% |
| APA240621C00022500 | 2024-02-22 2:24PM EDT | 22.50 | 8.24 | 9.40 | 13.30 | 0.00 | - | 3 | 14 | 113.53% |
| APA240621C00025000 | 2024-04-25 1:38PM EDT | 25.00 | 7.45 | 6.35 | 9.05 | 0.00 | - | 5 | 214 | 97.02% |
| APA240621C00027500 | 2024-04-24 10:33AM EDT | 27.50 | 5.10 | 3.65 | 6.55 | 0.00 | - | 1 | 312 | 75.20% |
| APA240621C00030000 | 2024-04-26 3:46PM EDT | 30.00 | 3.45 | 3.30 | 3.45 | +0.39 | +12.75% | 67 | 738 | 40.19% |
| APA240621C00032500 | 2024-04-26 3:47PM EDT | 32.50 | 1.87 | 1.82 | 1.86 | +0.05 | +2.75% | 171 | 1,636 | 36.77% |
| APA240621C00035000 | 2024-04-26 3:44PM EDT | 35.00 | 0.87 | 0.83 | 0.87 | +0.03 | +3.57% | 183 | 3,568 | 35.35% |
| APA240621C00037500 | 2024-04-26 3:42PM EDT | 37.50 | 0.33 | 0.33 | 0.36 | -0.02 | -5.71% | 11 | 2,467 | 34.86% |
| APA240621C00040000 | 2024-04-26 3:57PM EDT | 40.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 8 | 2,379 | 35.06% |
| APA240621C00042500 | 2024-04-19 11:35AM EDT | 42.50 | 0.12 | 0.05 | 0.06 | 0.00 | - | 2 | 1,138 | 36.33% |
| APA240621C00045000 | 2024-04-26 10:22AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 1,277 | 38.28% |
| APA240621C00047500 | 2024-04-22 10:07AM EDT | 47.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 1,378 | 68.46% |
| APA240621C00050000 | 2024-04-16 3:46PM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 1,251 | 75.20% |
| APA240621C00052500 | 2024-03-13 10:10AM EDT | 52.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 326 | 53.91% |
| APA240621C00055000 | 2024-04-05 12:33PM EDT | 55.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 45 | 3,243 | 71.78% |
| APA240621C00060000 | 2024-04-10 2:14PM EDT | 60.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 140 | 85 | 76.76% |
| APA240621C00065000 | 2024-02-15 10:57AM EDT | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 24 | 92 | 82.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240621P00017500 | 2024-04-04 3:00PM EDT | 17.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 50 | 310 | 69.53% |
| APA240621P00020000 | 2024-04-25 3:28PM EDT | 20.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,236 | 55.47% |
| APA240621P00022500 | 2024-04-12 9:53AM EDT | 22.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 40 | 174 | 49.61% |
| APA240621P00025000 | 2024-04-25 3:20PM EDT | 25.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 13 | 6,347 | 41.99% |
| APA240621P00027500 | 2024-04-26 3:23PM EDT | 27.50 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 8 | 1,809 | 36.23% |
| APA240621P00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.66 | 0.64 | 0.68 | -0.14 | -17.50% | 57 | 1,301 | 33.45% |
| APA240621P00032500 | 2024-04-26 3:37PM EDT | 32.50 | 1.58 | 1.57 | 1.61 | -0.13 | -7.60% | 120 | 2,635 | 31.64% |
| APA240621P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 3.25 | 3.05 | 3.15 | -0.43 | -11.68% | 1 | 1,934 | 30.18% |
| APA240621P00037500 | 2024-04-26 3:42PM EDT | 37.50 | 5.11 | 5.10 | 7.20 | -0.19 | -3.58% | 3 | 1,354 | 55.13% |
| APA240621P00040000 | 2024-04-26 12:35PM EDT | 40.00 | 7.65 | 7.15 | 9.35 | -0.34 | -4.26% | 1 | 851 | 56.45% |
| APA240621P00042500 | 2024-01-26 1:51PM EDT | 42.50 | 10.70 | 10.80 | 14.35 | 0.00 | - | 1 | 21 | 109.96% |
| APA240621P00045000 | 2024-04-25 3:20PM EDT | 45.00 | 12.62 | 11.35 | 14.40 | 0.00 | - | 10 | 202 | 61.18% |
| APA240621P00047500 | 2024-01-31 4:13PM EDT | 47.50 | 15.94 | 15.80 | 19.40 | 0.00 | - | 40 | 0 | 129.93% |
| APA240621P00050000 | 2023-12-26 11:56AM EDT | 50.00 | 13.55 | 17.35 | 18.20 | 0.00 | - | 1 | 0 | 69.63% |
| APA240621P00052500 | 2023-11-16 11:22AM EDT | 52.50 | 16.95 | 16.75 | 17.50 | 0.00 | - | 3 | 8 | 0.00% |
| APA240621P00055000 | 2023-11-15 11:33AM EDT | 55.00 | 16.95 | 19.65 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00065000 | 2023-08-30 11:51AM EDT | 65.00 | 21.33 | 23.70 | 24.30 | 0.00 | - | - | 1 | 0.00% |
