Deutsche Märkte schließen in 21 Minuten
DAX
17.881,78 -206,92 (-1,14%) Euro Stoxx 50
4.928,44 -61,44 (-1,23%) Dow Jones 30
37.817,46 -643,46 (-1,67%) Gold
2.347,20 +8,80 (+0,38%) EUR/USD
1,0714 +0,0013 (+0,12%) Bitcoin EUR
59.201,41 -1.542,50 (-2,54%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:09AM EDT. Markt geöffnet.
Strike:30.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00030000 | 2024-04-18 1:35PM EDT | 2024-04-26 | 2.39 | 1.14 | 1.98 | 0.00 | - | 1 | 0 | 82.42% |
| APA240503C00030000 | 2024-04-05 10:10AM EDT | 2024-05-03 | 5.30 | 2.05 | 2.09 | 0.00 | - | 10 | 10 | 47.27% |
| APA240510C00030000 | 2024-04-02 12:31PM EDT | 2024-05-10 | 5.24 | 2.17 | 2.30 | 0.00 | - | - | 4 | 45.80% |
| APA240517C00030000 | 2024-04-23 2:53PM EDT | 2024-05-17 | 2.80 | 2.30 | 2.38 | 0.00 | - | 1 | 354 | 41.26% |
| APA240524C00030000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 2.50 | 2.47 | 2.67 | 0.00 | - | 10 | 14 | 45.46% |
| APA240531C00030000 | 2024-04-19 1:58PM EDT | 2024-05-31 | 3.25 | 2.46 | 2.61 | 0.00 | - | 8 | 8 | 39.21% |
| APA240621C00030000 | 2024-04-24 1:11PM EDT | 2024-06-21 | 2.79 | 2.93 | 2.98 | -0.24 | -7.92% | 28 | 723 | 39.55% |
| APA240719C00030000 | 2024-04-24 10:37AM EDT | 2024-07-19 | 3.60 | 3.25 | 3.35 | 0.00 | - | 30 | 843 | 39.06% |
| APA240816C00030000 | 2024-04-23 9:37AM EDT | 2024-08-16 | 3.65 | 3.55 | 3.65 | 0.00 | - | 1 | 18 | 38.50% |
| APA240920C00030000 | 2024-04-17 12:18PM EDT | 2024-09-20 | 4.20 | 3.95 | 4.05 | 0.00 | - | 4 | 612 | 38.94% |
| APA241018C00030000 | 2024-04-16 1:51PM EDT | 2024-10-18 | 4.60 | 4.25 | 4.35 | 0.00 | - | 3 | 61 | 39.36% |
| APA241115C00030000 | 2024-04-17 1:55PM EDT | 2024-11-15 | 5.05 | 4.45 | 4.60 | 0.00 | - | - | 1 | 39.36% |
| APA241220C00030000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 4.70 | 4.75 | 4.90 | -0.15 | -3.09% | 10 | 143 | 39.47% |
| APA250117C00030000 | 2024-04-23 9:56AM EDT | 2025-01-17 | 5.40 | 5.10 | 5.20 | 0.00 | - | 45 | 1,029 | 40.27% |
| APA260116C00030000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 7.75 | 7.20 | 7.50 | 0.00 | - | 1 | 380 | 40.89% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426P00030000 | 2024-04-24 11:06AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 121 | 40.63% |
| APA240503P00030000 | 2024-04-24 3:08PM EDT | 2024-05-03 | 0.27 | 0.24 | 0.27 | +0.03 | +12.50% | 2 | 1,647 | 46.48% |
| APA240510P00030000 | 2024-04-24 12:29PM EDT | 2024-05-10 | 0.33 | 0.34 | 0.36 | 0.00 | - | 31 | 38 | 39.55% |
| APA240517P00030000 | 2024-04-25 9:46AM EDT | 2024-05-17 | 0.47 | 0.44 | 0.46 | +0.04 | +9.30% | 2 | 5,845 | 37.01% |
| APA240524P00030000 | 2024-04-24 2:50PM EDT | 2024-05-24 | 0.53 | 0.54 | 0.56 | 0.00 | - | 34 | 86 | 35.79% |
| APA240531P00030000 | 2024-04-23 9:57AM EDT | 2024-05-31 | 0.58 | 0.62 | 0.65 | 0.00 | - | 10 | 30 | 34.91% |
| APA240621P00030000 | 2024-04-25 10:40AM EDT | 2024-06-21 | 0.88 | 0.88 | 0.90 | +0.01 | +1.15% | 6 | 1,288 | 33.59% |
| APA240719P00030000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 1.16 | 1.15 | 1.17 | +0.11 | +10.48% | 7 | 1,727 | 32.52% |
| APA240816P00030000 | 2024-04-23 10:05AM EDT | 2024-08-16 | 1.52 | 1.51 | 1.53 | +0.04 | +2.70% | 3 | 181 | 33.79% |
| APA240920P00030000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 1.72 | 1.78 | 1.80 | 0.00 | - | 59 | 260 | 33.15% |
| APA241018P00030000 | 2024-04-24 3:16PM EDT | 2024-10-18 | 1.96 | 2.00 | 2.05 | 0.00 | - | 73 | 125 | 33.45% |
| APA241220P00030000 | 2024-04-24 2:26PM EDT | 2024-12-20 | 2.52 | 2.53 | 2.58 | 0.00 | - | 13 | 329 | 34.23% |
| APA250117P00030000 | 2024-04-24 10:57AM EDT | 2025-01-17 | 2.68 | 2.71 | 2.76 | 0.00 | - | 2 | 6,253 | 34.16% |
| APA260116P00030000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 4.60 | 4.50 | 4.70 | -0.01 | -0.22% | 4 | 101 | 34.58% |
