Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.457,66 -195,14 (-0,31%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607C00025000 | 2024-05-16 10:27AM EDT | 2024-06-07 | 5.56 | 4.30 | 4.60 | 0.00 | - | - | 1 | 57.42% |
| APA240614C00025000 | 2024-05-21 11:51AM EDT | 2024-06-14 | 5.75 | 3.25 | 5.65 | 0.00 | - | 2 | 11 | 117.87% |
| APA240621C00025000 | 2024-05-15 10:27AM EDT | 2024-06-21 | 5.42 | 3.45 | 4.60 | 0.00 | - | 10 | 227 | 51.76% |
| APA240719C00025000 | 2024-05-23 3:04PM EDT | 2024-07-19 | 4.86 | 4.65 | 4.80 | 0.00 | - | 21 | 122 | 44.34% |
| APA240816C00025000 | 2024-05-22 1:24PM EDT | 2024-08-16 | 5.70 | 4.80 | 4.90 | 0.00 | - | 5 | 87 | 39.01% |
| APA240920C00025000 | 2024-05-21 10:30AM EDT | 2024-09-20 | 6.65 | 5.05 | 5.15 | 0.00 | - | 1 | 124 | 38.33% |
| APA241018C00025000 | 2024-05-17 2:05PM EDT | 2024-10-18 | 6.60 | 5.30 | 5.45 | 0.00 | - | 12 | 75 | 40.06% |
| APA241115C00025000 | 2024-04-30 3:36PM EDT | 2024-11-15 | 7.80 | 5.50 | 5.65 | 0.00 | - | - | 1 | 39.94% |
| APA241220C00025000 | 2024-05-22 10:22AM EDT | 2024-12-20 | 6.50 | 5.70 | 5.85 | 0.00 | - | 3 | 73 | 39.33% |
| APA250117C00025000 | 2024-05-23 10:44AM EDT | 2025-01-17 | 6.35 | 5.95 | 6.10 | 0.00 | - | 4 | 223 | 40.26% |
| APA260116C00025000 | 2024-05-22 3:13PM EDT | 2026-01-16 | 8.25 | 7.75 | 7.95 | 0.00 | - | 2 | 414 | 40.02% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240531P00025000 | 2024-05-22 2:03PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.59 | 0.00 | - | 4 | 55 | 117.19% |
| APA240607P00025000 | 2024-05-16 1:14PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 21 | 42.97% |
| APA240621P00025000 | 2024-05-24 12:37PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 6,306 | 33.59% |
| APA240719P00025000 | 2024-05-24 1:52PM EDT | 2024-07-19 | 0.12 | 0.13 | 0.14 | +0.03 | +33.33% | 5 | 1,434 | 31.15% |
| APA240816P00025000 | 2024-05-23 3:43PM EDT | 2024-08-16 | 0.34 | 0.34 | 0.38 | -0.01 | -2.86% | 2 | 587 | 34.28% |
| APA240920P00025000 | 2024-05-24 3:30PM EDT | 2024-09-20 | 0.53 | 0.53 | 0.56 | +0.16 | +43.24% | 100 | 1,154 | 33.20% |
| APA241018P00025000 | 2024-05-24 3:40PM EDT | 2024-10-18 | 0.71 | 0.70 | 0.73 | +0.09 | +14.52% | 2 | 736 | 33.33% |
| APA241115P00025000 | 2024-05-22 2:39PM EDT | 2024-11-15 | 0.96 | 0.95 | 1.01 | +0.11 | +12.94% | 20 | 32 | 35.38% |
| APA241220P00025000 | 2024-05-24 3:42PM EDT | 2024-12-20 | 1.12 | 1.13 | 1.18 | -0.03 | -2.61% | 11 | 756 | 34.84% |
| APA250117P00025000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 1.27 | 1.27 | 1.32 | -0.02 | -1.55% | 135 | 4,014 | 34.67% |
| APA260116P00025000 | 2024-05-23 11:01AM EDT | 2026-01-16 | 2.90 | 2.31 | 3.10 | 0.00 | - | 1 | 330 | 36.21% |
