Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,62 +0,18 (+0,22%) Bitcoin EUR
55.122,28 +1.793,34 (+3,36%)
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 comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503C00029000 | 2024-05-02 3:59PM EDT | 29.00 | 0.36 | 0.34 | 0.39 | -3.30 | -90.16% | 323 | 2 | 33.99% |
| APA240503C00029500 | 2024-05-02 3:58PM EDT | 29.50 | 0.14 | 0.00 | 0.16 | -1.36 | -90.67% | 4,390 | 14 | 33.79% |
| APA240503C00030000 | 2024-05-02 3:36PM EDT | 30.00 | 0.04 | 0.03 | 0.05 | -0.97 | -96.04% | 1,284 | 169 | 33.59% |
| APA240503C00030500 | 2024-05-02 3:55PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | -0.69 | -97.18% | 558 | 706 | 37.50% |
| APA240503C00031000 | 2024-05-02 3:44PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.52 | -98.11% | 436 | 434 | 48.44% |
| APA240503C00031500 | 2024-05-02 3:46PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -0.34 | -97.14% | 224 | 808 | 51.56% |
| APA240503C00032000 | 2024-05-02 3:46PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 1,453 | 5,272 | 56.25% |
| APA240503C00032500 | 2024-05-02 3:48PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 58 | 9,487 | 62.50% |
| APA240503C00033000 | 2024-05-02 1:42PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 131 | 1,684 | 68.75% |
| APA240503C00033500 | 2024-05-02 1:33PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 47 | 916 | 78.13% |
| APA240503C00034000 | 2024-05-02 3:19PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 82 | 8,871 | 50.00% |
| APA240503C00034500 | 2024-05-02 2:17PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 112 | 1,140 | 93.75% |
| APA240503C00035000 | 2024-05-02 2:46PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 224 | 1,266 | 107.81% |
| APA240503C00035500 | 2024-05-01 3:25PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 171 | 115.63% |
| APA240503C00036000 | 2024-05-01 9:37AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 256 | 121.88% |
| APA240503C00036500 | 2024-04-29 3:30PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 128.13% |
| APA240503C00037000 | 2024-05-01 2:08PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 258 | 134.38% |
| APA240503C00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 81 | 150.00% |
| APA240503C00038500 | 2024-04-15 11:57AM EDT | 38.50 | 0.10 | 0.00 | 1.19 | 0.00 | - | - | 1 | 343.75% |
| APA240503C00039000 | 2024-05-01 11:16AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 263 | 162.50% |
| APA240503C00040000 | 2024-04-22 11:11AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 56 | 175.00% |
| APA240503C00041000 | 2024-04-08 9:44AM EDT | 41.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 43 | 184.38% |
| APA240503C00042000 | 2024-04-16 1:21PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 219 | 196.88% |
| APA240503C00043000 | 2024-04-05 9:33AM EDT | 43.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 11 | 100 | 206.25% |
| APA240503C00044000 | 2024-04-01 2:38PM EDT | 44.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 100 | 50 | 218.75% |
| APA240503C00045000 | 2024-04-12 3:19PM EDT | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 25 | 228.13% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503P00026000 | 2024-04-08 9:43AM EDT | 26.00 | 0.55 | 0.00 | 0.84 | 0.00 | - | - | 1 | 185.16% |
| APA240503P00026500 | 2024-04-24 10:41AM EDT | 26.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 50 | 198.05% |
| APA240503P00028000 | 2024-05-02 3:03PM EDT | 28.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 156 | 124 | 35.94% |
| APA240503P00028500 | 2024-05-02 3:52PM EDT | 28.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 174 | 61 | 34.38% |
| APA240503P00029000 | 2024-05-02 3:59PM EDT | 29.00 | 0.19 | 0.16 | 0.20 | +0.03 | +18.75% | 778 | 354 | 32.81% |
| APA240503P00029500 | 2024-05-02 3:59PM EDT | 29.50 | 0.47 | 0.30 | 0.67 | +0.18 | +62.07% | 1,393 | 126 | 57.03% |
| APA240503P00030000 | 2024-05-02 3:29PM EDT | 30.00 | 0.97 | 0.82 | 1.06 | +0.49 | +102.08% | 753 | 1,973 | 63.67% |
| APA240503P00030500 | 2024-05-02 2:46PM EDT | 30.50 | 1.43 | 1.05 | 1.74 | +0.72 | +101.41% | 521 | 1,837 | 52.73% |
| APA240503P00031000 | 2024-05-02 3:49PM EDT | 31.00 | 1.96 | 1.23 | 2.26 | +0.96 | +96.00% | 344 | 554 | 126.56% |
| APA240503P00031500 | 2024-05-02 3:08PM EDT | 31.50 | 2.46 | 2.08 | 2.90 | +1.25 | +103.31% | 263 | 675 | 98.83% |
| APA240503P00032000 | 2024-05-02 3:54PM EDT | 32.00 | 2.85 | 2.46 | 4.90 | +1.17 | +69.64% | 747 | 1,372 | 216.80% |
| APA240503P00032500 | 2024-05-02 2:17PM EDT | 32.50 | 3.27 | 2.40 | 3.50 | +1.24 | +61.08% | 90 | 399 | 126.95% |
| APA240503P00033000 | 2024-05-02 2:18PM EDT | 33.00 | 3.79 | 3.20 | 4.70 | +2.34 | +161.38% | 15 | 623 | 126.95% |
| APA240503P00033500 | 2024-05-02 10:38AM EDT | 33.50 | 3.98 | 3.75 | 6.30 | +1.03 | +34.92% | 3 | 203 | 241.80% |
| APA240503P00034000 | 2024-05-01 9:47AM EDT | 34.00 | 5.03 | 3.35 | 6.90 | +2.05 | +68.79% | 1 | 115 | 188.67% |
| APA240503P00034500 | 2024-04-18 2:17PM EDT | 34.50 | 2.59 | 3.40 | 7.30 | 0.00 | - | - | 1 | 118.75% |
| APA240503P00035000 | 2024-05-02 10:50AM EDT | 35.00 | 5.31 | 4.40 | 7.90 | +1.92 | +56.64% | 5 | 32 | 217.19% |
| APA240503P00035500 | 2024-05-02 9:58AM EDT | 35.50 | 5.80 | 4.50 | 8.00 | +2.17 | +59.78% | 2 | 88 | 431.06% |
| APA240503P00036000 | 2024-04-30 3:21PM EDT | 36.00 | 4.35 | 5.00 | 8.30 | 0.00 | - | 2 | 0 | 418.75% |
| APA240503P00037000 | 2024-04-16 3:23PM EDT | 37.00 | 4.64 | 6.85 | 9.95 | 0.00 | - | 3 | 0 | 308.98% |
| APA240503P00038000 | 2024-04-11 2:14PM EDT | 38.00 | 3.87 | 8.20 | 10.70 | 0.00 | - | 3 | 3 | 339.84% |
| APA240503P00039000 | 2024-04-08 12:15PM EDT | 39.00 | 4.35 | 8.05 | 11.95 | 0.00 | - | - | 5 | 257.81% |
| APA240503P00040000 | 2024-04-11 2:01PM EDT | 40.00 | 5.78 | 8.95 | 12.95 | 0.00 | - | - | 1 | 256.25% |
| APA240503P00041000 | 2024-04-09 1:04PM EDT | 41.00 | 6.67 | 11.10 | 13.55 | 0.00 | - | - | 0 | 374.22% |
© 2024 Yahoo. Todos los derechos reservados.