Deutsche Märkte öffnen in 1 Stunde 24 Minute
Nikkei 225
39.702,32 +529,17 (+1,35%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.557,47 +321,71 (+0,56%) CMC Crypto 200
1.280,28 +31,16 (+2,49%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240628C00025000 | 2024-06-24 12:38PM EDT | 25.00 | 4.20 | 3.55 | 6.00 | 0.00 | - | 20 | 20 | 228.91% |
| APA240628C00026000 | 2024-06-24 9:50AM EDT | 26.00 | 2.81 | 1.54 | 4.20 | 0.00 | - | 1 | 2 | 242.97% |
| APA240628C00026500 | 2024-06-14 9:51AM EDT | 26.50 | 1.45 | 2.13 | 2.78 | 0.00 | - | - | 1 | 110.55% |
| APA240628C00027000 | 2024-06-24 10:29AM EDT | 27.00 | 1.90 | 1.15 | 2.36 | 0.00 | - | 40 | 564 | 106.45% |
| APA240628C00027500 | 2024-06-24 12:11PM EDT | 27.50 | 1.71 | 1.42 | 1.76 | 0.00 | - | 60 | 184 | 52.73% |
| APA240628C00028000 | 2024-06-25 12:52PM EDT | 28.00 | 0.89 | 0.43 | 1.27 | 0.00 | - | 1 | 647 | 63.28% |
| APA240628C00028500 | 2024-06-25 3:59PM EDT | 28.50 | 0.76 | 0.60 | 0.84 | 0.00 | - | 102 | 798 | 53.32% |
| APA240628C00029000 | 2024-06-25 3:45PM EDT | 29.00 | 0.35 | 0.32 | 0.36 | 0.00 | - | 1,383 | 1,226 | 34.38% |
| APA240628C00029500 | 2024-06-25 3:49PM EDT | 29.50 | 0.16 | 0.14 | 0.17 | 0.00 | - | 285 | 602 | 34.77% |
| APA240628C00030000 | 2024-06-25 2:35PM EDT | 30.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 109 | 1,736 | 36.91% |
| APA240628C00030500 | 2024-06-25 3:07PM EDT | 30.50 | 0.02 | 0.03 | 0.04 | 0.00 | - | 81 | 251 | 39.84% |
| APA240628C00031000 | 2024-06-25 12:04PM EDT | 31.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 43 | 362 | 46.09% |
| APA240628C00031500 | 2024-06-24 9:57AM EDT | 31.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 5 | 350 | 98.83% |
| APA240628C00032000 | 2024-06-24 3:42PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 555 | 58.59% |
| APA240628C00032500 | 2024-06-25 3:04PM EDT | 32.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 9 | 32 | 119.53% |
| APA240628C00033000 | 2024-06-24 10:09AM EDT | 33.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 15 | 84 | 75.78% |
| APA240628C00033500 | 2024-06-11 12:05PM EDT | 33.50 | 0.04 | 0.00 | 0.51 | 0.00 | - | - | 1 | 140.63% |
| APA240628C00034000 | 2024-06-25 3:30PM EDT | 34.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 5 | 113 | 118.75% |
| APA240628C00034500 | 2024-06-24 11:32AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 138 | 84.38% |
| APA240628C00035000 | 2024-06-25 1:11PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 148 | 2,426 | 95.31% |
| APA240628C00036000 | 2024-06-21 11:04AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 55 | 93.75% |
| APA240628C00037000 | 2024-05-22 12:56PM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 224.61% |
| APA240628C00040000 | 2024-06-04 3:54PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 36 | 131.25% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240628P00022000 | 2024-06-18 2:08PM EDT | 22.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 40 | 290.23% |
| APA240628P00023000 | 2024-06-21 11:04AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 155 | 155 | 118.75% |
| APA240628P00024000 | 2024-06-21 12:00PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 281 | 87.50% |
| APA240628P00025000 | 2024-06-25 2:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 648 | 164 | 68.75% |
| APA240628P00025500 | 2024-06-25 3:54PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 4 | 59.38% |
| APA240628P00026000 | 2024-06-25 3:06PM EDT | 26.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 258 | 67.19% |
| APA240628P00026500 | 2024-06-25 3:47PM EDT | 26.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 211 | 53.13% |
| APA240628P00027000 | 2024-06-25 3:18PM EDT | 27.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 154 | 70.70% |
| APA240628P00027500 | 2024-06-25 1:49PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 41 | 422 | 42.19% |
| APA240628P00028000 | 2024-06-25 3:47PM EDT | 28.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 53 | 1,981 | 36.52% |
| APA240628P00028500 | 2024-06-25 3:57PM EDT | 28.50 | 0.13 | 0.13 | 0.16 | 0.00 | - | 343 | 364 | 34.18% |
| APA240628P00029000 | 2024-06-25 3:50PM EDT | 29.00 | 0.31 | 0.31 | 0.34 | 0.00 | - | 121 | 347 | 32.42% |
| APA240628P00029500 | 2024-06-25 9:33AM EDT | 29.50 | 1.05 | 0.49 | 0.85 | 0.00 | - | 5 | 109 | 53.52% |
| APA240628P00030000 | 2024-06-25 12:53PM EDT | 30.00 | 1.27 | 1.02 | 1.27 | 0.00 | - | 2 | 109 | 61.13% |
| APA240628P00030500 | 2024-06-25 12:20PM EDT | 30.50 | 1.63 | 1.40 | 1.69 | 0.00 | - | 1 | 6 | 64.84% |
| APA240628P00031000 | 2024-06-25 1:32PM EDT | 31.00 | 2.20 | 1.49 | 2.44 | 0.00 | - | 35 | 109 | 108.79% |
| APA240628P00032000 | 2024-06-25 1:32PM EDT | 32.00 | 3.20 | 1.42 | 4.95 | 0.00 | - | 1 | 1 | 98.44% |
| APA240628P00033000 | 2024-06-04 3:01PM EDT | 33.00 | 4.05 | 3.85 | 5.20 | 0.00 | - | 15 | 0 | 168.75% |
| APA240628P00034000 | 2024-06-11 9:33AM EDT | 34.00 | 4.90 | 4.10 | 5.75 | 0.00 | - | 23 | 0 | 219.53% |
| APA240628P00035000 | 2024-06-04 10:44AM EDT | 35.00 | 6.05 | 5.90 | 6.60 | 0.00 | - | 19 | 1 | 167.58% |
| APA240628P00036000 | 2024-05-23 9:36AM EDT | 36.00 | 5.71 | 7.70 | 8.15 | 0.00 | - | - | 0 | 283.79% |
