Deutsche Märkte öffnen in 1 Stunde 33 Minute
Nikkei 225
39.688,96 +515,81 (+1,32%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.557,46 +277,50 (+0,48%) CMC Crypto 200
1.280,67 +31,55 (+2,53%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705C00024000 | 2024-06-10 9:34AM EDT | 24.00 | 5.17 | 3.00 | 6.15 | 0.00 | - | - | 2 | 173.24% |
| APA240705C00025000 | 2024-06-14 9:54AM EDT | 25.00 | 2.80 | 2.99 | 4.90 | 0.00 | - | 2 | 2 | 134.28% |
| APA240705C00026000 | 2024-06-13 11:07AM EDT | 26.00 | 2.63 | 2.49 | 5.10 | 0.00 | - | 2 | 2 | 106.84% |
| APA240705C00026500 | 2024-06-21 2:58PM EDT | 26.50 | 1.76 | 2.33 | 2.82 | 0.00 | - | 1 | 1 | 63.87% |
| APA240705C00027000 | 2024-06-25 3:33PM EDT | 27.00 | 2.10 | 2.03 | 2.23 | 0.00 | - | 40 | 412 | 48.54% |
| APA240705C00027500 | 2024-06-21 3:55PM EDT | 27.50 | 1.08 | 1.56 | 1.84 | 0.00 | - | 16 | 16 | 48.15% |
| APA240705C00028000 | 2024-06-25 11:42AM EDT | 28.00 | 1.12 | 1.03 | 1.36 | 0.00 | - | 1 | 95 | 40.23% |
| APA240705C00028500 | 2024-06-25 3:30PM EDT | 28.50 | 0.87 | 0.86 | 0.89 | 0.00 | - | 8 | 71 | 32.03% |
| APA240705C00029000 | 2024-06-25 2:48PM EDT | 29.00 | 0.49 | 0.57 | 0.61 | 0.00 | - | 169 | 244 | 31.84% |
| APA240705C00029500 | 2024-06-25 2:48PM EDT | 29.50 | 0.30 | 0.36 | 0.39 | 0.00 | - | 76 | 191 | 31.45% |
| APA240705C00030000 | 2024-06-25 3:15PM EDT | 30.00 | 0.19 | 0.21 | 0.24 | 0.00 | - | 152 | 373 | 31.54% |
| APA240705C00030500 | 2024-06-25 12:44PM EDT | 30.50 | 0.10 | 0.12 | 0.27 | 0.00 | - | 42 | 169 | 41.21% |
| APA240705C00031000 | 2024-06-25 12:04PM EDT | 31.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 65 | 316 | 33.20% |
| APA240705C00031500 | 2024-06-24 3:54PM EDT | 31.50 | 0.09 | 0.03 | 0.06 | 0.00 | - | 6 | 6 | 34.96% |
| APA240705C00032000 | 2024-06-24 12:38PM EDT | 32.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 12 | 702 | 38.28% |
| APA240705C00033000 | 2024-06-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 241 | 81.45% |
| APA240705C00034000 | 2024-05-24 1:45PM EDT | 34.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 112.40% |
| APA240705C00035000 | 2024-06-24 3:29PM EDT | 35.00 | 0.01 | 0.00 | 1.07 | 0.00 | - | 1 | 6 | 116.50% |
| APA240705C00036000 | 2024-06-24 3:37PM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 113.48% |
| APA240705C00037000 | 2024-05-29 10:02AM EDT | 37.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 123.05% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705P00021000 | 2024-06-13 12:47PM EDT | 21.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 123.05% |
| APA240705P00025000 | 2024-06-14 10:10AM EDT | 25.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 4 | 26 | 68.36% |
| APA240705P00026000 | 2024-06-24 1:02PM EDT | 26.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 1 | 12 | 65.04% |
| APA240705P00026500 | 2024-06-25 3:32PM EDT | 26.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 3 | 36.52% |
| APA240705P00027000 | 2024-06-25 3:03PM EDT | 27.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 292 | 33.20% |
| APA240705P00027500 | 2024-06-25 1:37PM EDT | 27.50 | 0.14 | 0.09 | 0.12 | 0.00 | - | 41 | 70 | 31.64% |
| APA240705P00028000 | 2024-06-25 3:54PM EDT | 28.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 160 | 357 | 30.08% |
| APA240705P00028500 | 2024-06-25 3:58PM EDT | 28.50 | 0.33 | 0.32 | 0.36 | 0.00 | - | 29 | 174 | 30.37% |
| APA240705P00029000 | 2024-06-25 3:00PM EDT | 29.00 | 0.63 | 0.54 | 0.57 | 0.00 | - | 88 | 220 | 29.79% |
| APA240705P00029500 | 2024-06-25 11:11AM EDT | 29.50 | 0.76 | 0.81 | 0.86 | 0.00 | - | 40 | 89 | 29.79% |
| APA240705P00030000 | 2024-06-24 3:58PM EDT | 30.00 | 0.94 | 1.02 | 1.46 | 0.00 | - | 24 | 114 | 44.73% |
| APA240705P00030500 | 2024-06-25 1:01PM EDT | 30.50 | 1.78 | 1.30 | 1.82 | 0.00 | - | 2 | 7 | 44.43% |
| APA240705P00031000 | 2024-06-21 12:04PM EDT | 31.00 | 2.87 | 1.93 | 2.44 | 0.00 | - | 2 | 27 | 59.57% |
| APA240705P00032000 | 2024-06-24 3:19PM EDT | 32.00 | 2.60 | 2.53 | 3.10 | 0.00 | - | 3 | 43 | 45.12% |
| APA240705P00033000 | 2024-06-07 10:39AM EDT | 33.00 | 3.80 | 2.89 | 4.75 | 0.00 | - | 1 | 0 | 107.42% |
| APA240705P00036000 | 2024-05-29 10:55AM EDT | 36.00 | 6.75 | 5.10 | 7.45 | 0.00 | - | - | 0 | 120.12% |
| APA240705P00037000 | 2024-05-29 11:45AM EDT | 37.00 | 7.91 | 6.70 | 8.65 | 0.00 | - | - | 0 | 146.29% |
