Deutsche Märkte öffnen in 4 Stunden 16 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.557,17 +712,30 (+1,21%) CMC Crypto 200
1.334,80 +57,82 (+4,53%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241115C00020000 | 2024-04-16 1:40PM EDT | 20.00 | 12.75 | 8.25 | 11.90 | 0.00 | - | - | 5 | 53.52% |
| APA241115C00025000 | 2024-04-30 3:36PM EDT | 25.00 | 7.80 | 4.95 | 5.75 | +7.80 | - | - | 1 | 40.45% |
| APA241115C00027500 | 2024-04-16 1:40PM EDT | 27.50 | 6.60 | 3.60 | 4.10 | 0.00 | - | - | 7 | 38.18% |
| APA241115C00030000 | 2024-05-02 3:34PM EDT | 30.00 | 2.70 | 2.72 | 2.79 | 0.00 | - | 67 | 66 | 36.62% |
| APA241115C00032500 | 2024-05-03 10:30AM EDT | 32.50 | 1.79 | 1.68 | 1.84 | +0.01 | +0.56% | 4 | 152 | 35.79% |
| APA241115C00035000 | 2024-05-03 10:35AM EDT | 35.00 | 1.10 | 0.98 | 1.18 | -0.12 | -9.84% | 1 | 95 | 35.30% |
| APA241115C00037500 | 2024-05-03 9:54AM EDT | 37.50 | 0.81 | 0.58 | 0.74 | -0.09 | -10.00% | 5 | 34 | 35.01% |
| APA241115C00040000 | 2024-05-01 3:37PM EDT | 40.00 | 0.68 | 0.43 | 0.47 | 0.00 | - | 7 | 880 | 35.16% |
| APA241115C00042500 | 2024-04-26 10:22AM EDT | 42.50 | 0.72 | 0.27 | 0.31 | 0.00 | - | 3 | 276 | 35.69% |
| APA241115C00045000 | 2024-04-29 11:31AM EDT | 45.00 | 0.50 | 0.17 | 0.20 | 0.00 | - | 5 | 10 | 35.99% |
| APA241115C00047500 | 2024-04-22 2:03PM EDT | 47.50 | 0.38 | 0.00 | 1.57 | 0.00 | - | - | 4 | 54.44% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241115P00020000 | 2024-04-19 2:42PM EDT | 20.00 | 0.27 | 0.28 | 0.32 | 0.00 | - | 2 | 5 | 40.14% |
| APA241115P00022500 | 2024-05-03 3:03PM EDT | 22.50 | 0.65 | 0.59 | 0.95 | -0.02 | -2.99% | 2 | 1,117 | 44.02% |
| APA241115P00025000 | 2024-05-02 1:24PM EDT | 25.00 | 1.20 | 1.13 | 1.19 | 0.00 | - | 4 | 22 | 35.96% |
| APA241115P00027500 | 2024-05-03 9:46AM EDT | 27.50 | 2.02 | 1.94 | 2.08 | -0.02 | -0.98% | 1 | 20 | 34.94% |
| APA241115P00030000 | 2024-05-01 11:58AM EDT | 30.00 | 2.76 | 3.10 | 3.20 | 0.00 | - | 2 | 22 | 32.74% |
| APA241115P00032500 | 2024-05-03 12:21PM EDT | 32.50 | 4.80 | 4.60 | 5.60 | +1.64 | +51.90% | 2 | 103 | 42.09% |
| APA241115P00035000 | 2024-05-03 10:00AM EDT | 35.00 | 6.20 | 5.45 | 6.85 | +6.20 | - | 27 | 0 | 34.35% |
| APA241115P00037500 | 2024-05-03 9:59AM EDT | 37.50 | 8.30 | 7.95 | 8.70 | +1.65 | +24.81% | 1 | 39 | 29.98% |
| APA241115P00040000 | 2024-05-03 1:29PM EDT | 40.00 | 10.85 | 9.70 | 11.80 | +1.60 | +17.30% | 10 | 207 | 45.78% |
