Mercados españoles cerrados
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0758 -0,0015 (-0,14%) Petróleo Brent
83,11 -0,22 (-0,26%) Bitcoin EUR
58.568,74 -402,20 (-0,68%)
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:
Precio de ejercicio:30.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00030000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.51 | 0.49 | 0.52 | +0.21 | +70.00% | 995 | 1,393 | 29.88% |
| APA240517C00030000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 0.80 | 0.77 | 0.82 | +0.18 | +29.03% | 106 | 2,068 | 32.72% |
| APA240524C00030000 | 2024-05-07 10:19AM EDT | 2024-05-24 | 0.88 | 0.98 | 1.03 | +0.04 | +4.76% | 3 | 102 | 33.50% |
| APA240531C00030000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 1.23 | 1.11 | 1.17 | +0.27 | +28.13% | 4 | 65 | 32.91% |
| APA240607C00030000 | 2024-05-07 11:38AM EDT | 2024-06-07 | 1.24 | 1.25 | 2.15 | +0.06 | +5.08% | 8 | 281 | 56.74% |
| APA240614C00030000 | 2024-05-07 2:25PM EDT | 2024-06-14 | 1.49 | 1.21 | 1.53 | +0.22 | +17.32% | 4 | 2 | 35.55% |
| APA240621C00030000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 1.56 | 1.56 | 1.59 | +0.17 | +12.23% | 1,205 | 2,143 | 34.13% |
| APA240719C00030000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 1.98 | 1.97 | 2.00 | +0.20 | +11.24% | 136 | 1,253 | 34.52% |
| APA240816C00030000 | 2024-05-07 1:52PM EDT | 2024-08-16 | 2.41 | 2.33 | 2.36 | +0.28 | +13.15% | 32 | 1,195 | 35.11% |
| APA240920C00030000 | 2024-05-07 3:44PM EDT | 2024-09-20 | 2.73 | 2.72 | 2.75 | +0.13 | +5.00% | 5 | 1,583 | 35.62% |
| APA241018C00030000 | 2024-05-07 11:01AM EDT | 2024-10-18 | 3.20 | 3.00 | 3.10 | +0.26 | +8.84% | 33 | 179 | 36.82% |
| APA241115C00030000 | 2024-05-07 12:26PM EDT | 2024-11-15 | 3.40 | 3.30 | 3.40 | +0.70 | +25.93% | 2 | 66 | 37.50% |
| APA241220C00030000 | 2024-05-07 3:03PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.70 | +0.20 | +5.80% | 184 | 408 | 37.70% |
| APA250117C00030000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 4.10 | 3.00 | 4.95 | +0.35 | +9.33% | 98 | 1,105 | 48.19% |
| APA260116C00030000 | 2024-05-07 3:36PM EDT | 2026-01-16 | 6.02 | 6.00 | 6.15 | -0.03 | -0.50% | 1 | 520 | 38.82% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00030000 | 2024-05-07 3:38PM EDT | 2024-05-10 | 0.25 | 0.21 | 0.23 | -0.28 | -52.83% | 696 | 856 | 27.34% |
| APA240517P00030000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 0.49 | 0.46 | 0.48 | -0.26 | -34.67% | 201 | 6,101 | 28.81% |
| APA240524P00030000 | 2024-05-07 2:50PM EDT | 2024-05-24 | 0.64 | 0.63 | 0.67 | -0.23 | -26.44% | 19 | 259 | 29.69% |
| APA240531P00030000 | 2024-05-07 1:28PM EDT | 2024-05-31 | 0.67 | 0.73 | 0.79 | -0.32 | -32.32% | 11 | 63 | 29.05% |
| APA240607P00030000 | 2024-05-07 1:33PM EDT | 2024-06-07 | 0.80 | 0.85 | 0.93 | -0.32 | -28.57% | 61 | 63 | 29.64% |
| APA240614P00030000 | 2024-05-02 9:49AM EDT | 2024-06-14 | 1.31 | 0.93 | 1.07 | 0.00 | - | - | 10 | 30.42% |
| APA240621P00030000 | 2024-05-07 3:38PM EDT | 2024-06-21 | 1.13 | 1.07 | 1.10 | -0.19 | -14.39% | 202 | 1,942 | 28.76% |
| APA240719P00030000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 1.39 | 1.38 | 1.41 | -0.19 | -12.03% | 113 | 1,731 | 28.42% |
| APA240816P00030000 | 2024-05-07 1:31PM EDT | 2024-08-16 | 1.76 | 1.85 | 1.88 | -0.27 | -13.30% | 5 | 644 | 31.64% |
| APA240920P00030000 | 2024-05-07 11:06AM EDT | 2024-09-20 | 2.24 | 2.12 | 2.15 | -0.01 | -0.44% | 2 | 393 | 30.98% |
| APA241018P00030000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 2.85 | 2.32 | 2.38 | 0.00 | - | 5 | 149 | 31.10% |
| APA241115P00030000 | 2024-05-06 1:18PM EDT | 2024-11-15 | 2.83 | 2.68 | 2.75 | 0.00 | - | 1 | 22 | 33.01% |
| APA241220P00030000 | 2024-05-07 3:58PM EDT | 2024-12-20 | 2.95 | 2.92 | 2.98 | -0.10 | -3.28% | 161 | 450 | 32.81% |
| APA250117P00030000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 3.05 | 3.05 | 3.15 | -0.27 | -8.13% | 19 | 6,266 | 32.68% |
| APA260116P00030000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 5.05 | 4.95 | 5.10 | -0.05 | -0.98% | 5 | 248 | 33.67% |
© 2024 Yahoo. Todos los derechos reservados.