Deutsche Märkte schließen in 35 Minuten
DAX
18.212,73 +144,82 (+0,80%) Euro Stoxx 50
4.941,41 +55,96 (+1,15%) Dow Jones 30
38.896,38 +61,52 (+0,16%) Gold
2.374,00 +27,10 (+1,15%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.551,87 -4,57 (-0,01%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:55AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250620C00017500 | 2024-06-05 10:42AM EDT | 17.50 | 11.83 | 9.85 | 11.50 | 0.00 | - | - | 1 | 46.31% |
| APA250620C00020000 | 2024-06-20 9:30AM EDT | 20.00 | 9.94 | 9.20 | 9.40 | +0.40 | +4.19% | 2 | 51 | 42.73% |
| APA250620C00022500 | 2024-06-10 3:40PM EDT | 22.50 | 8.60 | 7.30 | 7.60 | 0.00 | - | - | 1 | 41.33% |
| APA250620C00025000 | 2024-06-18 3:37PM EDT | 25.00 | 5.70 | 5.80 | 6.00 | 0.00 | - | 1 | 71 | 39.89% |
| APA250620C00027500 | 2024-06-18 1:52PM EDT | 27.50 | 4.35 | 4.45 | 4.70 | 0.00 | - | 3 | 9 | 39.26% |
| APA250620C00030000 | 2024-06-18 3:52PM EDT | 30.00 | 3.65 | 3.40 | 3.60 | +0.40 | +12.31% | 50 | 163 | 38.45% |
| APA250620C00032500 | 2024-06-18 3:49PM EDT | 32.50 | 2.50 | 2.53 | 2.72 | 0.00 | - | 7 | 88 | 37.82% |
| APA250620C00035000 | 2024-06-14 2:58PM EDT | 35.00 | 1.75 | 1.85 | 2.03 | 0.00 | - | 155 | 154 | 37.28% |
| APA250620C00037500 | 2024-06-18 10:34AM EDT | 37.50 | 1.47 | 1.34 | 1.51 | 0.00 | - | 100 | 67 | 36.96% |
| APA250620C00040000 | 2024-06-12 11:16AM EDT | 40.00 | 1.36 | 0.99 | 1.15 | 0.00 | - | 100 | 110 | 37.11% |
| APA250620C00042500 | 2024-06-14 11:02AM EDT | 42.50 | 0.66 | 0.67 | 0.88 | 0.00 | - | 2 | 17 | 37.28% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250620P00015000 | 2024-06-14 3:19PM EDT | 15.00 | 0.30 | 0.15 | 0.46 | 0.00 | - | 2 | 5 | 48.93% |
| APA250620P00017500 | 2024-06-18 3:44PM EDT | 17.50 | 0.55 | 0.49 | 0.60 | 0.00 | - | 1 | 132 | 42.24% |
| APA250620P00020000 | 2024-06-14 2:58PM EDT | 20.00 | 1.02 | 0.88 | 1.00 | 0.00 | - | 1 | 7 | 39.70% |
| APA250620P00022500 | 2024-06-18 10:39AM EDT | 22.50 | 1.51 | 1.46 | 1.59 | 0.00 | - | 100 | 105 | 37.67% |
| APA250620P00025000 | 2024-06-14 12:29PM EDT | 25.00 | 2.57 | 2.26 | 2.40 | 0.00 | - | 2 | 8 | 35.89% |
| APA250620P00027500 | 2024-06-18 3:44PM EDT | 27.50 | 3.50 | 3.30 | 3.45 | 0.00 | - | 101 | 124 | 34.25% |
| APA250620P00030000 | 2024-06-13 2:43PM EDT | 30.00 | 4.50 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 33.15% |
| APA250620P00040000 | 2024-06-12 9:50AM EDT | 40.00 | 11.10 | 11.95 | 12.50 | 0.00 | - | - | 5 | 31.42% |
