Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.721,48 +730,88 (+1,20%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00020000 | 2024-05-06 12:48PM EDT | 20.00 | 10.10 | 10.70 | 12.50 | 0.00 | - | - | 1 | 292.58% |
| APA240524C00025000 | 2024-05-06 2:01PM EDT | 25.00 | 5.05 | 5.80 | 6.90 | 0.00 | - | - | 9 | 150.59% |
| APA240524C00026000 | 2024-04-30 11:50AM EDT | 26.00 | 6.15 | 3.80 | 5.05 | 0.00 | - | - | 2 | 95.51% |
| APA240524C00027000 | 2024-04-23 9:59AM EDT | 27.00 | 5.40 | 3.75 | 5.00 | 0.00 | - | 1 | 2 | 113.48% |
| APA240524C00027500 | 2024-05-13 11:20AM EDT | 27.50 | 2.67 | 2.50 | 3.20 | 0.00 | - | 1 | 1 | 0.00% |
| APA240524C00028000 | 2024-05-13 1:44PM EDT | 28.00 | 2.08 | 2.54 | 3.75 | 0.00 | - | 1 | 223 | 73.24% |
| APA240524C00028500 | 2024-05-17 1:18PM EDT | 28.50 | 2.18 | 2.19 | 2.78 | +0.69 | +46.31% | 2 | 3 | 75.98% |
| APA240524C00029000 | 2024-05-17 3:13PM EDT | 29.00 | 2.02 | 1.81 | 2.19 | +0.30 | +17.44% | 2 | 59 | 58.98% |
| APA240524C00029500 | 2024-05-17 3:40PM EDT | 29.50 | 1.58 | 1.43 | 1.60 | +0.34 | +27.42% | 10 | 68 | 42.38% |
| APA240524C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 1.05 | 1.02 | 1.24 | +0.29 | +38.16% | 144 | 233 | 42.58% |
| APA240524C00030500 | 2024-05-17 3:49PM EDT | 30.50 | 0.70 | 0.68 | 0.72 | +0.17 | +32.08% | 2,793 | 2,139 | 29.88% |
| APA240524C00031000 | 2024-05-17 3:54PM EDT | 31.00 | 0.40 | 0.40 | 0.44 | +0.06 | +17.65% | 482 | 871 | 29.10% |
| APA240524C00031500 | 2024-05-17 3:57PM EDT | 31.50 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 233 | 680 | 28.32% |
| APA240524C00032000 | 2024-05-17 3:54PM EDT | 32.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 110 | 373 | 29.00% |
| APA240524C00032500 | 2024-05-17 3:08PM EDT | 32.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 80 | 340 | 28.91% |
| APA240524C00033000 | 2024-05-16 2:05PM EDT | 33.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 84 | 31.64% |
| APA240524C00033500 | 2024-05-10 10:00AM EDT | 33.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 23 | 26 | 32.42% |
| APA240524C00034000 | 2024-05-15 9:55AM EDT | 34.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 38 | 37.50% |
| APA240524C00034500 | 2024-05-17 3:34PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 29 | 28 | 41.80% |
| APA240524C00035000 | 2024-05-13 11:16AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 229 | 46.09% |
| APA240524C00036000 | 2024-05-17 1:59PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 145 | 52.34% |
| APA240524C00037000 | 2024-05-01 3:21PM EDT | 37.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 37 | 70.31% |
| APA240524C00038000 | 2024-05-13 1:58PM EDT | 38.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 115.43% |
| APA240524C00039000 | 2024-05-15 11:24AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 65.63% |
| APA240524C00040000 | 2024-04-26 12:12PM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 120 | 212 | 97.66% |
| APA240524C00041000 | 2024-04-17 10:17AM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 5 | 104.69% |
| APA240524C00042000 | 2024-04-22 12:33PM EDT | 42.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 120 | 62 | 110.16% |
| APA240524C00043000 | 2024-04-17 3:09PM EDT | 43.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 200 | 30 | 117.19% |
| APA240524C00044000 | 2024-04-17 3:14PM EDT | 44.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 90 | 117.19% |
| APA240524C00045000 | 2024-04-17 10:17AM EDT | 45.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 5 | 101 | 213.87% |
| APA240524C00046000 | 2024-05-08 2:38PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 125.78% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00025000 | 2024-05-03 9:59AM EDT | 25.00 | 0.04 | 0.00 | 1.19 | 0.00 | - | 30 | 30 | 163.87% |
| APA240524P00027000 | 2024-05-16 9:41AM EDT | 27.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 2 | 123 | 123.63% |
| APA240524P00027500 | 2024-05-13 3:06PM EDT | 27.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 20 | 20 | 44.53% |
| APA240524P00028000 | 2024-05-17 1:49PM EDT | 28.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 71 | 55.66% |
| APA240524P00028500 | 2024-05-16 9:58AM EDT | 28.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 32.81% |
| APA240524P00029000 | 2024-05-17 2:14PM EDT | 29.00 | 0.04 | 0.02 | 0.22 | -0.07 | -63.64% | 196 | 300 | 51.37% |
| APA240524P00029500 | 2024-05-17 3:42PM EDT | 29.50 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 153 | 666 | 28.13% |
| APA240524P00030000 | 2024-05-17 3:52PM EDT | 30.00 | 0.13 | 0.12 | 0.16 | -0.18 | -58.06% | 159 | 1,064 | 28.32% |
| APA240524P00030500 | 2024-05-17 3:46PM EDT | 30.50 | 0.25 | 0.26 | 0.28 | -0.26 | -50.98% | 59 | 245 | 26.17% |
| APA240524P00031000 | 2024-05-17 3:56PM EDT | 31.00 | 0.53 | 0.48 | 0.52 | -0.42 | -44.21% | 123 | 185 | 26.76% |
| APA240524P00031500 | 2024-05-17 3:45PM EDT | 31.50 | 0.74 | 0.78 | 0.83 | -0.59 | -44.36% | 23 | 1 | 26.37% |
| APA240524P00032000 | 2024-05-17 12:28PM EDT | 32.00 | 1.55 | 1.08 | 1.25 | -0.39 | -20.10% | 66 | 181 | 29.10% |
| APA240524P00032500 | 2024-05-13 1:59PM EDT | 32.50 | 2.57 | 1.83 | 1.96 | 0.00 | - | 3 | 3 | 53.42% |
| APA240524P00033000 | 2024-05-10 9:31AM EDT | 33.00 | 1.99 | 2.05 | 2.21 | 0.00 | - | 2 | 11 | 38.87% |
| APA240524P00034000 | 2024-05-09 9:38AM EDT | 34.00 | 3.36 | 2.98 | 3.25 | 0.00 | - | 1 | 17 | 56.06% |
| APA240524P00034500 | 2024-05-08 12:10PM EDT | 34.50 | 4.04 | 2.17 | 4.70 | 0.00 | - | - | 0 | 137.70% |
| APA240524P00035000 | 2024-05-15 3:53PM EDT | 35.00 | 4.49 | 3.00 | 4.20 | 0.00 | - | 1 | 2 | 60.16% |
| APA240524P00036000 | 2024-05-08 10:35AM EDT | 36.00 | 5.70 | 3.90 | 5.20 | 0.00 | - | 1 | 1 | 70.31% |
| APA240524P00037000 | 2024-05-02 2:40PM EDT | 37.00 | 7.98 | 5.05 | 6.20 | 0.00 | - | 3 | 3 | 80.08% |
| APA240524P00038000 | 2024-05-02 9:30AM EDT | 38.00 | 7.85 | 6.00 | 7.20 | 0.00 | - | 65 | 0 | 89.06% |
| APA240524P00040000 | 2024-05-08 10:35AM EDT | 40.00 | 9.70 | 8.10 | 10.20 | 0.00 | - | - | 0 | 89.84% |
| APA240524P00041000 | 2024-05-08 10:35AM EDT | 41.00 | 10.70 | 10.00 | 10.30 | 0.00 | - | - | 0 | 96.88% |
© 2024 Yahoo. Todos los derechos reservados.