Deutsche Märkte öffnen in 5 Stunden 16 Minuten
Nikkei 225
37.908,18 -551,90 (-1,43%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.069,48 -2.360,77 (-3,78%) CMC Crypto 200
1.394,47 -29,63 (-2,08%) 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:45.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503C00045000 | 2024-04-12 3:19PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.73 | 0.00 | - | 20 | 25 | 157.62% |
| APA240517C00045000 | 2024-04-19 1:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 154 | 90.04% |
| APA240524C00045000 | 2024-04-17 10:17AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 101 | 86.91% |
| APA240621C00045000 | 2024-04-17 3:29PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 351 | 1,278 | 40.63% |
| APA240719C00045000 | 2024-04-23 10:31AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 260 | 37.21% |
| APA240816C00045000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 1 | 3 | 35.84% |
| APA240920C00045000 | 2024-04-23 10:00AM EDT | 2024-09-20 | 0.22 | 0.20 | 0.23 | 0.00 | - | 1 | 1,482 | 34.72% |
| APA241018C00045000 | 2024-04-18 11:02AM EDT | 2024-10-18 | 0.40 | 0.29 | 0.33 | 0.00 | - | 11 | 59 | 34.67% |
| APA241115C00045000 | 2024-04-18 3:21PM EDT | 2024-11-15 | 0.56 | 0.43 | 0.48 | 0.00 | - | - | 5 | 35.45% |
| APA241220C00045000 | 2024-04-22 10:26AM EDT | 2024-12-20 | 0.75 | 0.61 | 0.65 | 0.00 | - | 2 | 69 | 35.74% |
| APA250117C00045000 | 2024-04-24 10:42AM EDT | 2025-01-17 | 0.80 | 0.77 | 0.81 | -0.05 | -5.88% | 2 | 2,035 | 36.18% |
| APA260116C00045000 | 2024-04-23 11:18AM EDT | 2026-01-16 | 2.70 | 2.50 | 2.80 | +0.01 | +0.37% | 36 | 401 | 38.22% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00045000 | 2024-04-10 1:22PM EDT | 2024-05-17 | 10.55 | 12.50 | 14.25 | 0.00 | - | - | 0 | 102.54% |
| APA240621P00045000 | 2024-04-24 2:34PM EDT | 2024-06-21 | 13.15 | 11.65 | 14.15 | +0.29 | +2.26% | 340 | 200 | 88.87% |
| APA240719P00045000 | 2023-12-22 11:12AM EDT | 2024-07-19 | 9.70 | 13.15 | 15.55 | 0.00 | - | 37 | 0 | 77.25% |
| APA240920P00045000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 11.70 | 11.10 | 13.55 | 0.00 | - | 23 | 7 | 44.34% |
| APA241220P00045000 | 2024-03-28 10:32AM EDT | 2024-12-20 | 11.45 | 12.65 | 14.80 | 0.00 | - | 2 | 2 | 51.64% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 2025-01-17 | 11.85 | 12.15 | 14.80 | 0.00 | - | 12 | 873 | 48.88% |
| APA260116P00045000 | 2023-11-28 10:30AM EDT | 2026-01-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
