Deutsche Märkte schließen in 1 Stunde 45 Minute
DAX
18.055,29 +194,49 (+1,09%) Euro Stoxx 50
4.984,42 +47,57 (+0,96%) Dow Jones 30
38.345,89 +105,91 (+0,28%) Gold
2.327,40 -19,00 (-0,81%) EUR/USD
1,0666 +0,0009 (+0,09%) Bitcoin EUR
62.359,47 +602,87 (+0,98%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:45AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00027000 | 2024-03-13 9:54AM EDT | 27.00 | 5.65 | 7.85 | 8.25 | 0.00 | - | 2 | 1 | 427.73% |
| APA240426C00030000 | 2024-04-18 1:35PM EDT | 30.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240426C00031000 | 2024-04-19 9:40AM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| APA240426C00031500 | 2024-04-22 2:30PM EDT | 31.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 0.00% |
| APA240426C00032000 | 2024-04-22 3:37PM EDT | 32.00 | 0.80 | 0.25 | 1.93 | 0.00 | - | 180 | 271 | 83.69% |
| APA240426C00032500 | 2024-04-22 3:55PM EDT | 32.50 | 0.49 | 0.14 | 0.52 | 0.00 | - | 4,350 | 2,386 | 56.84% |
| APA240426C00033000 | 2024-04-22 3:50PM EDT | 33.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 706 | 1,839 | 12.50% |
| APA240426C00033500 | 2024-04-22 3:02PM EDT | 33.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 249 | 754 | 12.50% |
| APA240426C00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | -0.03 | -27.27% | 1 | 1,183 | 12.50% |
| APA240426C00034500 | 2024-04-22 3:31PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 173 | 900 | 25.00% |
| APA240426C00035000 | 2024-04-22 3:47PM EDT | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 83 | 741 | 53.13% |
| APA240426C00035500 | 2024-04-22 10:44AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 119 | 25.00% |
| APA240426C00036000 | 2024-04-19 11:33AM EDT | 36.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 49 | 340 | 58.59% |
| APA240426C00036500 | 2024-04-22 11:23AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 25.00% |
| APA240426C00037000 | 2024-04-22 2:28PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 582 | 25.00% |
| APA240426C00037500 | 2024-04-15 2:58PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 64 | 50.00% |
| APA240426C00038000 | 2024-04-22 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| APA240426C00039000 | 2024-04-22 9:59AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 50.00% |
| APA240426C00039500 | 2024-04-19 10:57AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| APA240426C00040000 | 2024-04-15 12:40PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 50.00% |
| APA240426C00040500 | 2024-04-15 12:41PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| APA240426C00041000 | 2024-03-27 10:08AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| APA240426C00042000 | 2024-04-10 1:59PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426P00025000 | 2024-03-11 11:18AM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 203.91% |
| APA240426P00027000 | 2024-04-15 12:49PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,800 | 8,807 | 50.00% |
| APA240426P00028000 | 2024-03-18 11:34AM EDT | 28.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 3 | 105 | 64.84% |
| APA240426P00028500 | 2024-04-22 9:37AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| APA240426P00029000 | 2024-04-22 2:02PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 53.91% |
| APA240426P00029500 | 2024-04-22 3:02PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 25.00% |
| APA240426P00030000 | 2024-04-22 1:51PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 95 | 12.50% |
| APA240426P00030500 | 2024-04-22 1:51PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 68 | 12.50% |
| APA240426P00031000 | 2024-04-22 3:24PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 740 | 6.25% |
| APA240426P00031500 | 2024-04-22 3:00PM EDT | 31.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 108 | 196 | 3.13% |
| APA240426P00032000 | 2024-04-22 3:36PM EDT | 32.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,284 | 2,116 | 0.00% |
| APA240426P00032500 | 2024-04-22 3:55PM EDT | 32.50 | 0.51 | 0.22 | 1.20 | 0.00 | - | 85 | 521 | 66.60% |
| APA240426P00033000 | 2024-04-23 9:30AM EDT | 33.00 | 1.13 | 0.00 | 0.00 | +0.35 | +81.40% | 2 | 770 | 0.00% |
| APA240426P00033500 | 2024-04-19 10:54AM EDT | 33.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 37 | 46 | 0.00% |
| APA240426P00034000 | 2024-04-22 2:46PM EDT | 34.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 272 | 0.00% |
| APA240426P00034500 | 2024-04-22 3:29PM EDT | 34.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| APA240426P00035000 | 2024-04-22 9:38AM EDT | 35.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.00% |
| APA240426P00035500 | 2024-04-22 3:02PM EDT | 35.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| APA240426P00036000 | 2024-04-12 1:09PM EDT | 36.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| APA240426P00036500 | 2024-04-19 12:24PM EDT | 36.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APA240426P00037000 | 2024-04-15 1:40PM EDT | 37.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240426P00038000 | 2024-04-15 9:30AM EDT | 38.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
