Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.523,62 -1.418,70 (-2,45%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517C00027500 | 2024-05-02 2:54PM EDT | 2024-05-17 | 1.89 | 2.31 | 4.30 | 0.00 | - | 57 | 58 | 89.26% |
| APA240621C00027500 | 2024-05-10 1:07PM EDT | 2024-06-21 | 3.32 | 2.67 | 3.40 | -0.48 | -12.63% | 1 | 419 | 39.75% |
| APA240719C00027500 | 2024-05-08 1:09PM EDT | 2024-07-19 | 3.70 | 3.60 | 3.70 | 0.00 | - | 10 | 250 | 38.18% |
| APA240816C00027500 | 2024-05-10 9:31AM EDT | 2024-08-16 | 4.50 | 3.85 | 3.95 | +0.34 | +8.17% | 10 | 291 | 37.16% |
| APA240920C00027500 | 2024-05-09 10:08AM EDT | 2024-09-20 | 4.65 | 3.25 | 4.30 | 0.00 | - | 1 | 235 | 37.57% |
| APA241018C00027500 | 2024-05-06 10:52AM EDT | 2024-10-18 | 4.35 | 4.50 | 4.60 | 0.00 | - | 25 | 26 | 38.45% |
| APA241115C00027500 | 2024-04-16 1:40PM EDT | 2024-11-15 | 6.60 | 4.70 | 4.85 | 0.00 | - | - | 7 | 38.75% |
| APA241220C00027500 | 2024-05-07 3:58PM EDT | 2024-12-20 | 5.05 | 5.00 | 5.15 | -0.05 | -0.98% | 2 | 311 | 39.14% |
| APA250117C00027500 | 2024-05-02 2:59PM EDT | 2025-01-17 | 4.57 | 5.30 | 6.90 | 0.00 | - | 11 | 578 | 56.18% |
| APA260116C00027500 | 2024-05-10 10:38AM EDT | 2026-01-16 | 7.60 | 7.20 | 8.05 | +0.15 | +2.01% | 3 | 55 | 44.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00027500 | 2024-05-10 1:03PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,102 | 39.06% |
| APA240621P00027500 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | +0.03 | +13.04% | 10 | 2,009 | 30.62% |
| APA240719P00027500 | 2024-05-10 3:45PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.48 | +0.04 | +9.30% | 4 | 1,686 | 29.74% |
| APA240816P00027500 | 2024-05-10 3:30PM EDT | 2024-08-16 | 0.82 | 0.79 | 0.84 | -0.01 | -1.20% | 1,372 | 695 | 32.67% |
| APA240920P00027500 | 2024-05-08 2:22PM EDT | 2024-09-20 | 1.19 | 1.04 | 1.08 | 0.00 | - | 21 | 1,235 | 32.08% |
| APA241018P00027500 | 2024-05-07 10:59AM EDT | 2024-10-18 | 1.21 | 1.24 | 1.29 | -0.20 | -14.18% | 20 | 321 | 32.28% |
| APA241115P00027500 | 2024-05-09 12:40PM EDT | 2024-11-15 | 1.55 | 1.55 | 1.61 | 0.00 | - | 1 | 20 | 34.06% |
| APA241220P00027500 | 2024-05-08 10:36AM EDT | 2024-12-20 | 1.88 | 1.77 | 1.83 | 0.00 | - | 1 | 501 | 33.94% |
| APA250117P00027500 | 2024-05-09 11:06AM EDT | 2025-01-17 | 1.93 | 1.93 | 1.98 | 0.00 | - | 10 | 1,092 | 33.68% |
| APA260116P00027500 | 2024-05-08 12:39PM EDT | 2026-01-16 | 3.80 | 3.70 | 3.85 | 0.00 | - | 10 | 212 | 34.75% |
