Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
38.294,95 +92,58 (+0,24%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.203,02 -1.025,58 (-1,76%) CMC Crypto 200
1.308,76 +14,09 (+1,09%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00025000 | 2024-05-02 1:20PM EDT | 25.00 | 4.25 | 5.40 | 5.70 | 0.00 | - | - | 1 | 146.88% |
| APA240510C00027000 | 2024-05-02 12:07PM EDT | 27.00 | 2.15 | 3.40 | 3.80 | 0.00 | - | 3 | 4 | 117.19% |
| APA240510C00028000 | 2024-05-02 12:11PM EDT | 28.00 | 1.26 | 0.76 | 2.79 | 0.00 | - | - | 6 | 128.91% |
| APA240510C00028500 | 2024-05-07 2:35PM EDT | 28.50 | 1.80 | 1.59 | 2.29 | 0.00 | - | 10 | 53 | 111.72% |
| APA240510C00029000 | 2024-05-07 3:27PM EDT | 29.00 | 1.22 | 1.16 | 2.00 | 0.00 | - | 117 | 379 | 57.03% |
| APA240510C00029500 | 2024-05-08 12:51PM EDT | 29.50 | 0.88 | 1.00 | 1.23 | -0.06 | -6.38% | 128 | 738 | 66.99% |
| APA240510C00030000 | 2024-05-08 3:54PM EDT | 30.00 | 0.62 | 0.57 | 0.82 | +0.11 | +21.57% | 278 | 1,605 | 58.98% |
| APA240510C00030500 | 2024-05-08 3:29PM EDT | 30.50 | 0.30 | 0.26 | 0.28 | +0.06 | +25.00% | 1,486 | 1,566 | 30.47% |
| APA240510C00031000 | 2024-05-08 3:59PM EDT | 31.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 268 | 603 | 30.86% |
| APA240510C00031500 | 2024-05-08 3:36PM EDT | 31.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 593 | 289 | 32.03% |
| APA240510C00032000 | 2024-05-08 10:52AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,172 | 34.38% |
| APA240510C00032500 | 2024-05-08 9:57AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 103 | 43.75% |
| APA240510C00033000 | 2024-05-08 10:40AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,084 | 53.13% |
| APA240510C00033500 | 2024-05-06 9:36AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 56.25% |
| APA240510C00034000 | 2024-05-07 3:18PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 212 | 62.50% |
| APA240510C00034500 | 2024-05-03 1:59PM EDT | 34.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 192 | 189.26% |
| APA240510C00035000 | 2024-05-06 2:51PM EDT | 35.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 3 | 482 | 225.78% |
| APA240510C00035500 | 2024-04-30 10:47AM EDT | 35.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 197.66% |
| APA240510C00036000 | 2024-05-08 3:26PM EDT | 36.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 949 | 121.88% |
| APA240510C00036500 | 2024-04-25 3:22PM EDT | 36.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 11 | 220.70% |
| APA240510C00037000 | 2024-05-03 3:51PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| APA240510C00038000 | 2024-04-19 11:18AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 51 | 171.88% |
| APA240510C00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.02 | 0.00 | 0.98 | 0.00 | - | 3 | 70 | 284.77% |
| APA240510C00039000 | 2024-04-29 10:59AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 65 | 137.50% |
| APA240510C00040000 | 2024-04-23 12:53PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 600 | 1,146 | 185.94% |
| APA240510C00041000 | 2024-04-08 9:34AM EDT | 41.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 2 | 309.38% |
| APA240510C00042000 | 2024-04-09 2:10PM EDT | 42.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | - | 1 | 319.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00025000 | 2024-05-02 12:48PM EDT | 25.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 20 | 182.03% |
| APA240510P00026000 | 2024-05-02 12:48PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 11 | 103.13% |
| APA240510P00027000 | 2024-05-06 2:19PM EDT | 27.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 96 | 125.00% |
| APA240510P00028000 | 2024-05-08 9:53AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 685 | 53.13% |
| APA240510P00028500 | 2024-05-08 2:41PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 746 | 46.88% |
| APA240510P00029000 | 2024-05-08 11:05AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 21 | 1,108 | 42.19% |
| APA240510P00029500 | 2024-05-08 3:54PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 28 | 1,281 | 33.59% |
| APA240510P00030000 | 2024-05-08 2:08PM EDT | 30.00 | 0.09 | 0.07 | 0.10 | -0.16 | -64.00% | 433 | 1,029 | 32.03% |
| APA240510P00030500 | 2024-05-08 1:56PM EDT | 30.50 | 0.45 | 0.24 | 0.27 | -0.03 | -6.25% | 990 | 1,522 | 30.47% |
| APA240510P00031000 | 2024-05-08 3:58PM EDT | 31.00 | 0.57 | 0.53 | 0.79 | -0.05 | -8.06% | 20 | 26,352 | 55.86% |
| APA240510P00031500 | 2024-05-08 11:23AM EDT | 31.50 | 0.92 | 0.89 | 1.23 | -1.56 | -62.90% | 6 | 182 | 66.80% |
| APA240510P00032000 | 2024-05-08 2:20PM EDT | 32.00 | 1.83 | 1.13 | 1.61 | +0.18 | +10.91% | 2 | 2,323 | 63.67% |
| APA240510P00032500 | 2024-05-08 11:11AM EDT | 32.50 | 2.00 | 1.74 | 2.14 | -0.01 | -0.50% | 1 | 77 | 82.42% |
| APA240510P00033000 | 2024-05-08 3:00PM EDT | 33.00 | 2.75 | 2.24 | 2.73 | -0.15 | -5.17% | 160 | 76 | 111.72% |
| APA240510P00033500 | 2024-05-08 3:23PM EDT | 33.50 | 3.05 | 2.91 | 4.05 | +1.64 | +116.31% | 2 | 10 | 163.87% |
| APA240510P00034000 | 2024-05-08 2:59PM EDT | 34.00 | 3.65 | 2.69 | 4.55 | +0.54 | +17.36% | 120 | 57 | 114.45% |
| APA240510P00034500 | 2024-05-02 3:37PM EDT | 34.50 | 5.47 | 2.98 | 5.10 | 0.00 | - | 12 | 0 | 100.78% |
| APA240510P00035000 | 2024-05-08 3:23PM EDT | 35.00 | 4.55 | 3.55 | 5.55 | +1.30 | +40.00% | 2 | 1 | 114.06% |
| APA240510P00036000 | 2024-04-17 3:17PM EDT | 36.00 | 4.10 | 5.40 | 5.60 | 0.00 | - | 4 | 0 | 98.44% |
| APA240510P00037000 | 2024-05-01 2:38PM EDT | 37.00 | 6.59 | 5.35 | 6.65 | 0.00 | - | 4 | 0 | 183.59% |
| APA240510P00038000 | 2024-04-23 9:30AM EDT | 38.00 | 6.00 | 6.95 | 7.75 | 0.00 | - | 18 | 0 | 227.73% |
