Deutsche Märkte geschlossen

APA Corporation (APA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,86-0,91 (-2,13%)
Börsenschluss: 04:00PM EST
41,99 +0,13 (+0,31%)
Nachbörse: 07:52PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APA221216C000250002022-11-09 1:15PM EST25.0022.2116.7016.950.00-12193.75%
APA221216C000275002022-12-02 3:36PM EST27.5019.6014.2014.450.00-27162.11%
APA221216C000300002022-12-07 3:44PM EST30.0013.6011.7012.000.00-13144.53%
APA221216C000325002022-12-06 11:12AM EST32.5012.309.259.500.00-21179.69%
APA221216C000350002022-12-09 3:05PM EST35.007.226.807.05-1.78-19.78%152374.22%
APA221216C000360002022-12-09 3:20PM EST36.006.405.756.05-1.55-19.50%2258.98%
APA221216C000370002022-12-09 3:20PM EST37.005.454.905.10-1.70-23.78%29065.23%
APA221216C000375002022-12-09 2:20PM EST37.504.954.454.70-4.90-49.75%12667.19%
APA221216C000380002022-12-02 1:49PM EST38.008.724.004.250.00-101165.43%
APA221216C000390002022-12-07 12:58PM EST39.004.883.153.400.00-1362.99%
APA221216C000400002022-12-09 2:53PM EST40.002.782.472.56-0.77-21.69%15061.52%
APA221216C000405002022-12-09 2:52PM EST40.502.422.072.20-1.48-37.95%14259.28%
APA221216C000410002022-12-09 3:44PM EST41.001.851.791.89-2.05-52.56%67759.77%
APA221216C000415002022-12-09 2:56PM EST41.501.761.501.57-1.94-52.43%425358.50%
APA221216C000420002022-12-09 3:58PM EST42.001.291.251.30-1.21-48.40%2754158.01%
APA221216C000425002022-12-09 3:47PM EST42.501.061.031.08-1.34-55.83%2501,47558.01%
APA221216C000430002022-12-09 3:48PM EST43.000.860.830.87-0.58-40.28%19710657.32%
APA221216C000435002022-12-09 3:28PM EST43.500.770.650.71-0.48-38.40%2892,42457.03%
APA221216C000440002022-12-09 3:40PM EST44.000.570.520.56-0.41-41.84%14741356.84%
APA221216C000445002022-12-09 3:59PM EST44.500.420.400.44-0.55-56.70%25812056.54%
APA221216C000450002022-12-09 3:59PM EST45.000.340.310.34-0.32-48.48%3471,37156.45%
APA221216C000455002022-12-09 3:43PM EST45.500.250.240.27-0.31-55.36%29922956.84%
APA221216C000460002022-12-09 3:53PM EST46.000.200.180.20-0.30-60.00%154056.45%
APA221216C000465002022-12-09 2:42PM EST46.500.200.140.16-0.31-60.78%9787357.23%
APA221216C000470002022-12-09 3:41PM EST47.000.130.100.12-0.14-51.85%1982,77257.03%
APA221216C000475002022-12-09 3:49PM EST47.500.100.080.10-0.22-68.75%3311,96458.20%
APA221216C000480002022-12-09 3:25PM EST48.000.090.040.07-0.20-68.97%157,88456.25%
APA221216C000485002022-12-09 3:25PM EST48.500.070.030.06-0.17-70.83%523957.42%
APA221216C000490002022-12-09 11:40AM EST49.000.100.030.05-0.01-9.09%6059.38%
APA221216C000495002022-12-09 3:49PM EST49.500.030.020.04-0.21-87.50%107459.77%
APA221216C000500002022-12-09 3:34PM EST50.000.040.020.03-0.03-42.86%1716,54060.94%
APA221216C000510002022-12-09 3:01PM EST51.000.030.010.03-0.02-40.00%6139264.84%
APA221216C000520002022-12-09 2:39PM EST52.000.020.010.02-0.07-77.78%1114567.19%
APA221216C000525002022-12-09 11:59AM EST52.500.030.010.030.00-1773272.66%
APA221216C000530002022-12-07 9:34AM EST53.000.060.000.060.00-5010279.69%
APA221216C000540002022-12-09 11:26AM EST54.000.020.000.050.00-204382.81%
APA221216C000550002022-12-09 1:34PM EST55.000.010.000.01-0.02-66.67%31,93471.88%
APA221216C000570002022-12-01 1:01PM EST57.000.070.000.050.00--1797.66%
APA221216C000575002022-12-06 9:48AM EST57.500.030.000.050.00-2099.61%
APA221216C000600002022-12-08 10:32AM EST60.000.020.000.060.00-40114.06%
APA221216C000650002022-11-29 1:58PM EST65.000.080.000.050.00-130131.25%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APA221216P000225002022-11-22 12:59PM EST22.500.030.000.010.00-110162.50%
APA221216P000250002022-11-21 9:53AM EST25.000.040.000.070.00-11167.97%
APA221216P000275002022-10-31 1:38PM EST27.500.130.000.220.00--1167.97%
APA221216P000300002022-12-05 9:32AM EST30.000.080.000.080.00-12,195116.41%
APA221216P000325002022-12-09 11:14AM EST32.500.020.000.040.00-261,04682.81%
APA221216P000350002022-12-09 3:43PM EST35.000.050.040.060.00-95070.70%
APA221216P000360002022-12-09 3:30PM EST36.000.080.070.13-0.01-11.11%772170.51%
APA221216P000370002022-12-09 3:30PM EST37.000.120.110.160.00-714764.65%
APA221216P000375002022-12-09 1:55PM EST37.500.140.160.20-0.05-26.32%755763.87%
APA221216P000380002022-12-09 3:50PM EST38.000.240.220.26+0.02+9.09%12063.48%
APA221216P000390002022-12-09 3:57PM EST39.000.390.370.42+0.07+21.87%5413261.72%
APA221216P000395002022-12-09 10:09AM EST39.500.290.470.53+0.10+52.63%13460.94%
APA221216P000400002022-12-09 3:53PM EST40.000.640.600.63+0.12+23.08%1,40682559.57%
APA221216P000405002022-12-09 2:29PM EST40.500.690.740.81+0.09+15.00%105059.28%
APA221216P000410002022-12-09 3:45PM EST41.000.960.930.99+0.29+43.28%20166558.89%
APA221216P000415002022-12-09 3:45PM EST41.501.181.121.19+0.31+35.63%123157.62%
APA221216P000420002022-12-09 3:59PM EST42.001.401.371.42+0.32+29.63%122057.13%
APA221216P000425002022-12-09 3:45PM EST42.501.691.641.72+0.35+26.12%1094,10657.32%
APA221216P000430002022-12-09 3:41PM EST43.001.951.942.01+0.51+35.42%8621156.64%
APA221216P000435002022-12-09 3:25PM EST43.502.122.272.33+0.42+24.71%16017656.06%
APA221216P000440002022-12-09 3:47PM EST44.002.692.632.71+0.94+53.71%38056.35%
APA221216P000445002022-12-09 3:17PM EST44.502.743.003.10+0.69+33.66%416155.96%
APA221216P000450002022-12-09 2:21PM EST45.003.143.403.50+0.34+12.14%1191,65255.47%
APA221216P000455002022-12-09 2:19PM EST45.503.583.803.95+1.09+43.78%1959555.37%
APA221216P000460002022-12-09 3:24PM EST46.004.084.254.40+0.48+13.33%1924556.06%
APA221216P000465002022-12-09 2:42PM EST46.504.394.704.85+0.44+11.14%338655.66%
APA221216P000470002022-12-09 2:08PM EST47.004.815.155.35+0.42+9.57%74,22857.03%
APA221216P000475002022-12-09 1:55PM EST47.505.315.655.80+1.36+34.43%32,67757.42%
APA221216P000480002022-12-09 3:45PM EST48.006.226.156.25+2.93+89.06%27057.03%
APA221216P000485002022-12-09 3:20PM EST48.506.256.606.75+0.70+12.61%1010155.08%
APA221216P000490002022-12-09 2:32PM EST49.006.667.107.30+1.36+25.66%31,94664.06%
APA221216P000495002022-12-05 11:17AM EST49.503.357.507.850.00-71561.33%
APA221216P000500002022-12-09 2:31PM EST50.007.728.108.30+1.40+22.15%1070.31%
APA221216P000510002022-12-07 9:45AM EST51.006.808.959.300.00-11092.97%
APA221216P000520002022-12-06 1:16PM EST52.008.309.8010.300.00-1099.61%
APA221216P000525002022-12-05 2:34PM EST52.507.2010.5010.800.00-133767.19%
APA221216P000550002022-12-06 12:41PM EST55.0010.6012.9513.350.00-11778.13%
APA221216P000560002022-12-05 11:26AM EST56.009.1514.0014.300.00-1082.81%
APA221216P000570002022-12-05 11:32AM EST57.0010.1014.9515.250.00-15122.27%
APA221216P000575002022-12-09 1:55PM EST57.5015.2015.4515.80+3.70+32.17%182133.59%
APA221216P000580002022-12-05 10:55AM EST58.0010.7015.9516.250.00-20127.34%
APA221216P000590002022-11-29 1:46PM EST59.0012.3016.9517.400.00--0111.72%
APA221216P000600002022-11-30 10:55AM EST60.0013.5817.9518.300.00--1147.66%