Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.394,06 +751,23 (+1,28%) CMC Crypto 200
1.327,16 +50,18 (+3,93%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240816C00022500 | 2024-04-16 1:40PM EDT | 22.50 | 10.10 | 5.75 | 8.00 | 0.00 | - | - | 6 | 67.68% |
| APA240816C00025000 | 2024-05-03 10:50AM EDT | 25.00 | 4.90 | 4.95 | 6.50 | +4.90 | - | 20 | 80 | 55.03% |
| APA240816C00027500 | 2024-05-03 10:53AM EDT | 27.50 | 3.05 | 2.98 | 5.00 | 0.00 | - | 163 | 151 | 50.54% |
| APA240816C00030000 | 2024-05-03 11:44AM EDT | 30.00 | 1.80 | 1.78 | 1.83 | +0.02 | +1.12% | 25 | 305 | 34.77% |
| APA240816C00032500 | 2024-05-03 3:59PM EDT | 32.50 | 0.95 | 0.92 | 0.95 | -0.05 | -5.00% | 329 | 679 | 33.69% |
| APA240816C00035000 | 2024-05-03 1:53PM EDT | 35.00 | 0.45 | 0.43 | 0.52 | -0.02 | -4.26% | 14 | 164 | 34.77% |
| APA240816C00037500 | 2024-05-03 12:27PM EDT | 37.50 | 0.21 | 0.21 | 0.24 | -0.26 | -55.32% | 3 | 282 | 34.28% |
| APA240816C00040000 | 2024-04-29 12:46PM EDT | 40.00 | 0.47 | 0.09 | 0.12 | 0.00 | - | 7 | 130 | 34.96% |
| APA240816C00042500 | 2024-05-02 3:08PM EDT | 42.50 | 0.07 | 0.02 | 0.59 | 0.00 | - | 120 | 100 | 58.01% |
| APA240816C00045000 | 2024-04-24 10:01AM EDT | 45.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 1 | 3 | 48.34% |
| APA240816C00047500 | 2024-04-19 2:43PM EDT | 47.50 | 0.17 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 70.61% |
| APA240816C00050000 | 2024-04-19 2:43PM EDT | 50.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 0 | 50.39% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240816P00020000 | 2024-05-01 1:19PM EDT | 20.00 | 0.13 | 0.03 | 0.93 | 0.00 | - | 18 | 18 | 61.82% |
| APA240816P00022500 | 2024-04-19 2:42PM EDT | 22.50 | 0.17 | 0.20 | 0.23 | 0.00 | - | 2 | 2 | 37.79% |
| APA240816P00025000 | 2024-05-03 3:20PM EDT | 25.00 | 0.58 | 0.51 | 0.56 | +0.04 | +7.41% | 30 | 123 | 35.11% |
| APA240816P00027500 | 2024-05-03 2:07PM EDT | 27.50 | 1.27 | 1.19 | 1.24 | -0.10 | -7.30% | 22 | 667 | 33.28% |
| APA240816P00030000 | 2024-05-03 2:15PM EDT | 30.00 | 2.43 | 2.33 | 2.39 | -0.09 | -3.57% | 32 | 602 | 31.89% |
| APA240816P00032500 | 2024-05-03 1:09PM EDT | 32.50 | 4.00 | 3.90 | 5.10 | +0.02 | +0.50% | 31 | 279 | 49.46% |
| APA240816P00035000 | 2024-05-03 12:57PM EDT | 35.00 | 6.00 | 4.05 | 6.70 | -0.20 | -3.23% | 16 | 85 | 44.21% |
| APA240816P00037500 | 2024-04-25 9:51AM EDT | 37.50 | 6.20 | 7.85 | 9.65 | 0.00 | - | - | 32 | 61.99% |
| APA240816P00040000 | 2024-05-03 1:29PM EDT | 40.00 | 10.83 | 10.40 | 12.85 | +3.33 | +44.40% | 1 | 5 | 58.89% |
