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
59.447,57 +623,45 (+1,06%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240719C00020000 | 2024-01-30 11:15AM EDT | 20.00 | 12.05 | 10.30 | 10.55 | 0.00 | - | 1 | 1 | 0.00% |
| APA240719C00022500 | 2024-03-15 1:22PM EDT | 22.50 | 10.02 | 10.70 | 13.20 | 0.00 | - | 2 | 974 | 109.33% |
| APA240719C00025000 | 2024-04-22 11:11AM EDT | 25.00 | 7.75 | 6.15 | 9.40 | 0.00 | - | 16 | 160 | 87.89% |
| APA240719C00027500 | 2024-04-17 11:43AM EDT | 27.50 | 5.60 | 3.75 | 5.80 | 0.00 | - | 3 | 153 | 45.22% |
| APA240719C00030000 | 2024-04-26 12:47PM EDT | 30.00 | 3.70 | 3.70 | 3.80 | +0.25 | +7.25% | 13 | 843 | 39.58% |
| APA240719C00032500 | 2024-04-26 1:33PM EDT | 32.50 | 2.17 | 2.14 | 2.24 | -0.02 | -0.91% | 282 | 7,543 | 36.35% |
| APA240719C00035000 | 2024-04-26 3:33PM EDT | 35.00 | 1.19 | 1.16 | 1.18 | -0.03 | -2.46% | 31 | 4,153 | 34.52% |
| APA240719C00037500 | 2024-04-26 2:53PM EDT | 37.50 | 0.57 | 0.56 | 0.58 | +0.03 | +5.56% | 3 | 2,236 | 33.94% |
| APA240719C00040000 | 2024-04-26 10:44AM EDT | 40.00 | 0.24 | 0.26 | 0.28 | 0.00 | - | 5 | 1,120 | 34.13% |
| APA240719C00042500 | 2024-04-25 3:05PM EDT | 42.50 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 167 | 34.96% |
| APA240719C00045000 | 2024-04-23 10:31AM EDT | 45.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 260 | 35.74% |
| APA240719C00047500 | 2024-01-29 10:30AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| APA240719C00050000 | 2024-04-22 10:01AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 65 | 39.84% |
| APA240719C00055000 | 2024-04-05 11:11AM EDT | 55.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 149 | 56.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240719P00015000 | 2024-04-01 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 65.63% |
| APA240719P00017500 | 2024-02-13 2:56PM EDT | 17.50 | 0.13 | 0.00 | 0.24 | 0.00 | - | 2 | 129 | 72.66% |
| APA240719P00020000 | 2024-04-26 10:20AM EDT | 20.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 190 | 48.83% |
| APA240719P00022500 | 2024-04-23 2:44PM EDT | 22.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 20 | 85 | 42.97% |
| APA240719P00025000 | 2024-04-24 11:58AM EDT | 25.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 1 | 1,273 | 37.99% |
| APA240719P00027500 | 2024-04-26 2:15PM EDT | 27.50 | 0.38 | 0.36 | 0.39 | -0.05 | -11.63% | 3 | 1,647 | 34.28% |
| APA240719P00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.88 | 0.88 | 0.90 | -0.15 | -14.56% | 41 | 1,725 | 31.84% |
| APA240719P00032500 | 2024-04-26 3:00PM EDT | 32.50 | 1.85 | 1.81 | 1.86 | -0.11 | -5.61% | 127 | 1,247 | 30.03% |
| APA240719P00035000 | 2024-04-25 10:59AM EDT | 35.00 | 3.80 | 3.25 | 3.35 | 0.00 | - | 2 | 1,722 | 28.52% |
| APA240719P00037500 | 2024-04-19 1:57PM EDT | 37.50 | 5.37 | 5.20 | 5.35 | 0.00 | - | 23 | 239 | 28.13% |
| APA240719P00040000 | 2024-04-22 3:22PM EDT | 40.00 | 7.60 | 7.20 | 9.35 | 0.00 | - | 1 | 5,056 | 68.21% |
| APA240719P00042500 | 2024-01-10 10:48AM EDT | 42.50 | 10.20 | 12.05 | 12.35 | 0.00 | - | 14 | 93 | 83.64% |
| APA240719P00045000 | 2023-12-22 11:12AM EDT | 45.00 | 9.70 | 13.15 | 15.55 | 0.00 | - | 37 | 0 | 85.23% |
| APA240719P00047500 | 2023-11-21 11:04AM EDT | 47.50 | 11.65 | 12.35 | 12.50 | 0.00 | - | - | 59 | 0.00% |
| APA240719P00055000 | 2023-11-20 11:22AM EDT | 55.00 | 17.50 | 18.70 | 18.90 | 0.00 | - | - | 0 | 0.00% |
