Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.873,58 -2.100,80 (-3,39%) CMC Crypto 200
1.383,60 -40,50 (-2,85%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00035000 | 2024-04-24 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 740 | 46.88% |
| APA240503C00035000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 0.11 | 0.12 | 0.14 | -0.07 | -38.89% | 15 | 1,011 | 44.53% |
| APA240510C00035000 | 2024-04-23 12:30PM EDT | 2024-05-10 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 1 | 103 | 39.26% |
| APA240517C00035000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.31 | -0.06 | -17.65% | 30 | 6,504 | 37.31% |
| APA240524C00035000 | 2024-04-23 11:06AM EDT | 2024-05-24 | 0.44 | 0.39 | 0.42 | +0.01 | +2.33% | 3 | 293 | 36.96% |
| APA240531C00035000 | 2024-04-23 2:29PM EDT | 2024-05-31 | 0.48 | 0.46 | 0.50 | -0.09 | -15.79% | 3 | 70 | 35.94% |
| APA240621C00035000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.76 | 0.76 | 0.79 | -0.08 | -9.52% | 190 | 3,551 | 35.65% |
| APA240719C00035000 | 2024-04-24 12:05PM EDT | 2024-07-19 | 1.08 | 1.09 | 1.12 | -0.17 | -13.60% | 73 | 4,044 | 35.30% |
| APA240816C00035000 | 2024-04-22 1:30PM EDT | 2024-08-16 | 1.66 | 1.40 | 1.44 | 0.00 | - | 26 | 84 | 35.50% |
| APA240920C00035000 | 2024-04-23 10:19AM EDT | 2024-09-20 | 1.84 | 1.77 | 1.82 | 0.00 | - | 4 | 986 | 35.94% |
| APA241018C00035000 | 2024-04-24 12:01PM EDT | 2024-10-18 | 2.06 | 2.07 | 2.13 | -0.21 | -9.25% | 46 | 47 | 36.55% |
| APA241220C00035000 | 2024-04-22 11:36AM EDT | 2024-12-20 | 2.92 | 2.70 | 2.76 | 0.00 | - | 75 | 679 | 37.57% |
| APA250117C00035000 | 2024-04-24 10:51AM EDT | 2025-01-17 | 2.93 | 2.87 | 3.05 | -0.17 | -5.48% | 30 | 2,293 | 38.23% |
| APA260116C00035000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 5.20 | 5.20 | 5.50 | -0.25 | -4.59% | 20 | 491 | 39.49% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426P00035000 | 2024-04-24 2:34PM EDT | 2024-04-26 | 3.15 | 2.13 | 3.85 | +0.53 | +20.23% | 270 | 120 | 60.16% |
| APA240503P00035000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.05 | 2.99 | 3.10 | +0.01 | +0.33% | 13 | 289 | 45.51% |
| APA240510P00035000 | 2024-04-24 3:17PM EDT | 2024-05-10 | 3.20 | 3.05 | 3.50 | +0.35 | +12.28% | 1 | 8 | 55.96% |
| APA240517P00035000 | 2024-04-23 11:03AM EDT | 2024-05-17 | 3.18 | 3.10 | 3.20 | 0.00 | - | 4 | 2,325 | 34.57% |
| APA240524P00035000 | 2024-04-17 12:11PM EDT | 2024-05-24 | 3.35 | 3.15 | 4.25 | 0.00 | - | 1 | 2 | 64.36% |
| APA240531P00035000 | 2024-04-18 2:47PM EDT | 2024-05-31 | 3.40 | 3.20 | 3.55 | 0.00 | - | - | 6 | 38.97% |
| APA240621P00035000 | 2024-04-24 10:45AM EDT | 2024-06-21 | 3.52 | 3.40 | 3.50 | +0.20 | +6.02% | 1 | 1,946 | 30.08% |
| APA240719P00035000 | 2024-04-22 2:39PM EDT | 2024-07-19 | 3.75 | 3.60 | 3.70 | +0.40 | +11.94% | 2 | 1,720 | 28.61% |
| APA240816P00035000 | 2024-04-23 9:56AM EDT | 2024-08-16 | 4.05 | 4.00 | 4.10 | 0.00 | - | 18 | 52 | 31.15% |
| APA240920P00035000 | 2024-04-24 1:38PM EDT | 2024-09-20 | 4.35 | 4.25 | 4.35 | +0.03 | +0.69% | 1 | 536 | 30.57% |
| APA241018P00035000 | 2024-04-19 10:27AM EDT | 2024-10-18 | 4.25 | 4.45 | 4.55 | 0.00 | - | 11 | 22 | 30.45% |
| APA241220P00035000 | 2024-04-04 1:54PM EDT | 2024-12-20 | 3.68 | 5.00 | 5.10 | 0.00 | - | 51 | 266 | 31.64% |
| APA250117P00035000 | 2024-04-22 2:48PM EDT | 2025-01-17 | 5.06 | 5.15 | 5.25 | 0.00 | - | 3 | 2,122 | 31.35% |
| APA260116P00035000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 7.15 | 6.95 | 7.25 | 0.00 | - | 100 | 193 | 32.39% |
