Mercados españoles cerrados
S&P 500
5.465,29 -4,01 (-0,07%) Nasdaq
17.746,88 +29,22 (+0,16%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,24 +0,23 (+0,27%) Bitcoin EUR
57.109,34 -929,85 (-1,60%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:41PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117C00015000 | 2024-05-02 3:19PM EDT | 15.00 | 14.30 | 13.30 | 17.95 | 0.00 | - | - | 7 | 108.01% |
| APA250117C00017500 | 2024-05-29 9:44AM EDT | 17.50 | 12.21 | 11.30 | 11.65 | 0.00 | - | 4 | 83 | 53.03% |
| APA250117C00020000 | 2024-06-24 10:06AM EDT | 20.00 | 9.40 | 8.45 | 9.30 | 0.00 | - | 3 | 151 | 45.46% |
| APA250117C00022500 | 2024-06-24 3:40PM EDT | 22.50 | 7.85 | 7.05 | 7.20 | 0.00 | - | 1 | 211 | 41.94% |
| APA250117C00025000 | 2024-06-26 2:11PM EDT | 25.00 | 5.30 | 5.30 | 5.40 | -0.45 | -7.83% | 6 | 261 | 40.23% |
| APA250117C00027500 | 2024-06-24 2:28PM EDT | 27.50 | 4.25 | 3.70 | 3.85 | 0.00 | - | 25 | 830 | 38.33% |
| APA250117C00030000 | 2024-06-26 2:06PM EDT | 30.00 | 2.57 | 2.54 | 2.58 | -0.33 | -11.38% | 88 | 1,993 | 36.38% |
| APA250117C00032500 | 2024-06-26 1:58PM EDT | 32.50 | 1.70 | 1.66 | 1.70 | -0.30 | -15.00% | 1,965 | 2,567 | 35.65% |
| APA250117C00035000 | 2024-06-26 12:14PM EDT | 35.00 | 1.02 | 1.04 | 1.09 | -0.29 | -22.14% | 83 | 2,598 | 35.18% |
| APA250117C00037500 | 2024-06-26 10:41AM EDT | 37.50 | 0.63 | 0.65 | 0.70 | -0.17 | -21.25% | 1 | 2,644 | 35.16% |
| APA250117C00040000 | 2024-06-26 10:42AM EDT | 40.00 | 0.40 | 0.41 | 0.45 | -0.14 | -25.93% | 11 | 2,590 | 35.30% |
| APA250117C00042500 | 2024-06-21 10:27AM EDT | 42.50 | 0.27 | 0.26 | 0.30 | 0.00 | - | 15 | 848 | 35.84% |
| APA250117C00045000 | 2024-06-26 10:35AM EDT | 45.00 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 2 | 2,042 | 36.62% |
| APA250117C00047500 | 2024-06-12 11:59AM EDT | 47.50 | 0.20 | 0.06 | 0.31 | 0.00 | - | 5 | 2,101 | 43.26% |
| APA250117C00050000 | 2024-06-11 10:40AM EDT | 50.00 | 0.15 | 0.04 | 0.26 | 0.00 | - | 10 | 1,904 | 44.78% |
| APA250117C00052500 | 2024-06-13 10:36AM EDT | 52.50 | 0.06 | 0.03 | 0.22 | 0.00 | - | 1 | 458 | 46.19% |
| APA250117C00055000 | 2024-06-24 2:41PM EDT | 55.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 92 | 380 | 48.00% |
| APA250117C00057500 | 2024-06-12 11:21AM EDT | 57.50 | 0.04 | 0.01 | 0.18 | 0.00 | - | 2 | 396 | 49.61% |
| APA250117C00060000 | 2024-06-05 10:35AM EDT | 60.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 10 | 400 | 51.37% |
| APA250117C00065000 | 2024-05-30 2:13PM EDT | 65.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 70 | 204 | 57.42% |
| APA250117C00070000 | 2024-05-31 10:34AM EDT | 70.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 5 | 341 | 60.84% |
| APA250117C00075000 | 2024-06-24 9:53AM EDT | 75.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 20 | 664 | 60.25% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117P00015000 | 2024-06-21 3:50PM EDT | 15.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 1 | 147 | 49.90% |
| APA250117P00017500 | 2024-06-14 3:18PM EDT | 17.50 | 0.23 | 0.06 | 0.25 | 0.00 | - | 2 | 1,755 | 45.51% |
| APA250117P00020000 | 2024-06-25 2:52PM EDT | 20.00 | 0.36 | 0.34 | 0.37 | -0.08 | -18.18% | 2 | 983 | 39.11% |
| APA250117P00022500 | 2024-06-26 10:23AM EDT | 22.50 | 0.76 | 0.69 | 0.73 | +0.11 | +16.92% | 1 | 1,073 | 36.87% |
| APA250117P00025000 | 2024-06-26 1:39PM EDT | 25.00 | 1.32 | 1.29 | 1.34 | +0.05 | +3.94% | 29 | 4,442 | 35.08% |
| APA250117P00027500 | 2024-06-26 1:56PM EDT | 27.50 | 2.19 | 2.19 | 2.34 | +0.11 | +5.29% | 31 | 1,771 | 34.52% |
| APA250117P00030000 | 2024-06-26 9:41AM EDT | 30.00 | 3.50 | 3.45 | 3.55 | +0.15 | +4.48% | 1 | 6,624 | 32.50% |
| APA250117P00032500 | 2024-06-25 3:39PM EDT | 32.50 | 4.90 | 5.00 | 5.10 | +0.65 | +15.29% | 7 | 2,107 | 30.62% |
| APA250117P00035000 | 2024-06-25 1:51PM EDT | 35.00 | 6.89 | 6.90 | 7.10 | -0.11 | -1.57% | 4 | 2,196 | 30.88% |
| APA250117P00037500 | 2024-06-25 10:28AM EDT | 37.50 | 8.95 | 9.05 | 9.50 | +0.30 | +3.47% | 15 | 2,308 | 35.11% |
| APA250117P00040000 | 2024-05-03 2:23PM EDT | 40.00 | 11.07 | 8.70 | 10.85 | 0.00 | - | 23 | 1,602 | 0.00% |
| APA250117P00042500 | 2024-06-05 3:49PM EDT | 42.50 | 13.61 | 13.65 | 14.00 | 0.00 | - | 1 | 2,812 | 32.62% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 45.00 | 11.85 | 14.90 | 15.10 | 0.00 | - | 12 | 1 | 0.00% |
| APA250117P00047500 | 2024-04-18 9:56AM EDT | 47.50 | 15.40 | 15.55 | 16.70 | 0.00 | - | 59 | 10 | 0.00% |
| APA250117P00050000 | 2023-12-27 12:25PM EDT | 50.00 | 13.80 | 17.80 | 18.00 | 0.00 | - | 16 | 0 | 0.00% |
| APA250117P00052500 | 2024-01-16 4:46PM EDT | 52.50 | 21.40 | 19.15 | 22.05 | 0.00 | - | 20 | 0 | 0.00% |
| APA250117P00055000 | 2024-05-22 1:03PM EDT | 55.00 | 24.57 | 26.05 | 28.75 | 0.00 | - | 2 | 0 | 70.70% |
| APA250117P00057500 | 2023-10-24 10:18AM EDT | 57.50 | 17.55 | 20.80 | 21.35 | 0.00 | - | 38 | 85 | 0.00% |
| APA250117P00060000 | 2023-10-17 12:41PM EDT | 60.00 | 18.90 | 23.60 | 24.45 | 0.00 | - | 1 | 73 | 0.00% |
| APA250117P00065000 | 2023-09-22 9:55AM EDT | 65.00 | 24.85 | 23.20 | 25.25 | 0.00 | - | - | 1 | 0.00% |
| APA250117P00075000 | 2023-09-18 2:14PM EDT | 75.00 | 32.63 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.