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
56.634,97 +231,20 (+0,41%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517C00020000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 12.55 | 10.20 | 10.50 | 0.00 | - | 1 | 1 | 195.31% |
| APA240524C00020000 | 2024-05-06 12:48PM EDT | 2024-05-24 | 10.10 | 8.55 | 12.00 | 0.00 | - | - | 1 | 284.77% |
| APA240621C00020000 | 2024-03-20 1:12PM EDT | 2024-06-21 | 13.30 | 10.70 | 14.00 | 0.00 | - | 1 | 10 | 174.90% |
| APA240719C00020000 | 2024-01-30 11:15AM EDT | 2024-07-19 | 12.05 | 10.30 | 10.55 | 0.00 | - | 1 | 1 | 61.82% |
| APA240920C00020000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 12.55 | 10.30 | 11.85 | 0.00 | - | 8 | 60 | 65.04% |
| APA241115C00020000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 12.75 | 9.50 | 12.70 | 0.00 | - | - | 5 | 55.13% |
| APA241220C00020000 | 2024-05-08 3:34PM EDT | 2024-12-20 | 11.00 | 9.10 | 12.85 | 0.00 | - | 1 | 6 | 83.55% |
| APA250117C00020000 | 2024-05-06 11:03AM EDT | 2025-01-17 | 11.15 | 10.30 | 11.55 | +0.45 | +4.21% | 2 | 220 | 56.74% |
| APA260116C00020000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 12.25 | 11.15 | 12.90 | 0.00 | - | 6 | 220 | 50.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00020000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.77 | 0.00 | - | 1 | 6 | 255.86% |
| APA240621P00020000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.78 | 0.00 | - | 3 | 1,236 | 98.54% |
| APA240719P00020000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 30 | 219 | 47.27% |
| APA240816P00020000 | 2024-05-01 1:19PM EDT | 2024-08-16 | 0.13 | 0.05 | 0.08 | 0.00 | - | 18 | 18 | 44.92% |
| APA240920P00020000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 0.17 | 0.09 | 0.12 | 0.00 | - | 10 | 107 | 41.60% |
| APA241018P00020000 | 2024-05-07 10:59AM EDT | 2024-10-18 | 0.19 | 0.13 | 0.17 | 0.00 | - | 1 | 26 | 40.63% |
| APA241115P00020000 | 2024-05-06 3:21PM EDT | 2024-11-15 | 0.28 | 0.21 | 0.25 | 0.00 | - | 5 | 10 | 40.92% |
| APA241220P00020000 | 2024-05-03 2:44PM EDT | 2024-12-20 | 0.41 | 0.28 | 0.32 | 0.00 | - | 73 | 156 | 39.94% |
| APA250117P00020000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.40 | 0.00 | - | 10 | 726 | 39.99% |
| APA260116P00020000 | 2024-05-02 2:53PM EDT | 2026-01-16 | 1.60 | 1.35 | 1.53 | 0.00 | - | 62 | 289 | 40.41% |
