Deutsche Märkte öffnen in 7 Stunden 10 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.069,53 -1.999,34 (-3,22%) CMC Crypto 200
1.384,86 -39,25 (-2,76%) 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:37.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00037500 | 2024-04-15 2:58PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.65 | 0.00 | - | - | 64 | 155.47% |
| APA240517C00037500 | 2024-04-24 3:34PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 19 | 4,152 | 39.26% |
| APA240621C00037500 | 2024-04-24 3:57PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.33 | -0.05 | -13.51% | 119 | 2,499 | 35.21% |
| APA240719C00037500 | 2024-04-24 3:29PM EDT | 2024-07-19 | 0.51 | 0.53 | 0.56 | -0.11 | -17.74% | 24 | 2,237 | 34.72% |
| APA240816C00037500 | 2024-04-24 1:13PM EDT | 2024-08-16 | 0.76 | 0.77 | 0.81 | -0.09 | -10.59% | 26 | 150 | 34.86% |
| APA240920C00037500 | 2024-04-24 3:30PM EDT | 2024-09-20 | 1.05 | 1.08 | 1.11 | -0.29 | -21.64% | 3 | 654 | 35.03% |
| APA241018C00037500 | 2024-04-24 12:01PM EDT | 2024-10-18 | 1.32 | 1.32 | 1.37 | -0.17 | -11.41% | 27 | 391 | 35.55% |
| APA241115C00037500 | 2024-04-22 12:31PM EDT | 2024-11-15 | 1.77 | 1.61 | 1.66 | 0.00 | - | 4 | 4 | 36.40% |
| APA241220C00037500 | 2024-04-16 12:55PM EDT | 2024-12-20 | 2.18 | 1.91 | 1.97 | 0.00 | - | 101 | 213 | 36.89% |
| APA250117C00037500 | 2024-04-23 2:47PM EDT | 2025-01-17 | 2.32 | 2.16 | 2.19 | 0.00 | - | 4 | 2,431 | 37.06% |
| APA260116C00037500 | 2024-04-23 3:32PM EDT | 2026-01-16 | 4.55 | 4.35 | 4.70 | -0.10 | -2.15% | 8 | 584 | 39.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00037500 | 2024-04-22 9:58AM EDT | 2024-05-17 | 5.35 | 4.95 | 7.45 | 0.00 | - | 1 | 195 | 73.97% |
| APA240621P00037500 | 2024-04-24 10:14AM EDT | 2024-06-21 | 5.55 | 5.50 | 6.55 | +0.15 | +2.78% | 1 | 1,347 | 55.66% |
| APA240719P00037500 | 2024-04-19 1:57PM EDT | 2024-07-19 | 5.37 | 5.60 | 5.75 | 0.00 | - | 23 | 239 | 28.17% |
| APA240920P00037500 | 2024-04-19 3:24PM EDT | 2024-09-20 | 6.05 | 6.05 | 6.15 | 0.00 | - | 1 | 270 | 28.81% |
| APA241018P00037500 | 2024-04-08 1:30PM EDT | 2024-10-18 | 4.60 | 6.15 | 6.40 | 0.00 | - | 3 | 101 | 30.03% |
| APA241115P00037500 | 2024-04-22 9:47AM EDT | 2024-11-15 | 6.60 | 4.65 | 6.60 | 0.00 | - | 26 | 28 | 30.42% |
| APA241220P00037500 | 2024-04-16 11:54AM EDT | 2024-12-20 | 6.65 | 6.65 | 6.80 | 0.00 | - | 12 | 81 | 30.35% |
| APA250117P00037500 | 2024-04-22 11:15AM EDT | 2025-01-17 | 6.84 | 6.80 | 7.95 | 0.00 | - | 10 | 2,305 | 40.04% |
| APA260116P00037500 | 2024-04-09 9:30AM EDT | 2026-01-16 | 7.35 | 8.45 | 8.80 | 0.00 | - | 20 | 95 | 31.31% |
