Mercado fechará em 16 mins
BOVESPA
125.969,94 -1.381,85 (-1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.965,19 -862,67 (-1,49%) PETROLEO CRU
81,72 -0,91 (-1,10%) OURO
2.304,50 -53,20 (-2,26%) Bitcoin USD
60.153,62 -2.568,84 (-4,10%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:44PM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00027000 | 2024-04-23 12:29PM EDT | 27.00 | 5.30 | 4.65 | 5.40 | 0.00 | - | - | 1 | 95.70% |
| APA240510C00029000 | 2024-04-29 3:25PM EDT | 29.00 | 3.69 | 2.77 | 2.94 | 0.00 | - | 220 | 150 | 53.91% |
| APA240510C00030000 | 2024-04-02 12:31PM EDT | 30.00 | 5.24 | 1.90 | 1.99 | 0.00 | - | - | 4 | 47.56% |
| APA240510C00030500 | 2024-04-24 12:38PM EDT | 30.50 | 1.99 | 1.56 | 1.61 | 0.00 | - | - | 4 | 45.61% |
| APA240510C00031000 | 2024-04-30 1:32PM EDT | 31.00 | 1.30 | 1.27 | 1.31 | -0.66 | -33.67% | 115 | 100 | 46.00% |
| APA240510C00031500 | 2024-04-30 2:48PM EDT | 31.50 | 1.08 | 1.01 | 1.04 | -0.24 | -18.18% | 126 | 15 | 45.90% |
| APA240510C00032000 | 2024-04-30 3:24PM EDT | 32.00 | 0.76 | 0.75 | 0.78 | -0.50 | -39.68% | 142 | 161 | 44.43% |
| APA240510C00032500 | 2024-04-30 11:28AM EDT | 32.50 | 0.74 | 0.56 | 0.58 | -0.23 | -23.71% | 8 | 74 | 43.85% |
| APA240510C00033000 | 2024-04-30 3:10PM EDT | 33.00 | 0.40 | 0.41 | 0.43 | -0.35 | -46.67% | 62 | 2,027 | 43.95% |
| APA240510C00033500 | 2024-04-30 2:03PM EDT | 33.50 | 0.32 | 0.29 | 0.30 | -0.29 | -47.54% | 3 | 72 | 43.26% |
| APA240510C00034000 | 2024-04-30 2:25PM EDT | 34.00 | 0.22 | 0.19 | 0.21 | -0.19 | -46.34% | 12 | 229 | 43.16% |
| APA240510C00034500 | 2024-04-30 12:40PM EDT | 34.50 | 0.15 | 0.13 | 0.15 | -0.17 | -53.12% | 5 | 155 | 43.75% |
| APA240510C00035000 | 2024-04-30 12:35PM EDT | 35.00 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 13 | 584 | 43.56% |
| APA240510C00035500 | 2024-04-30 10:47AM EDT | 35.50 | 0.09 | 0.06 | 0.08 | -0.05 | -35.71% | 2 | 26 | 45.31% |
| APA240510C00036000 | 2024-04-30 1:12PM EDT | 36.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1 | 965 | 46.48% |
| APA240510C00036500 | 2024-04-25 3:22PM EDT | 36.50 | 0.10 | 0.03 | 0.05 | 0.00 | - | - | 11 | 48.44% |
| APA240510C00037000 | 2024-04-19 11:48AM EDT | 37.00 | 0.15 | 0.02 | 0.04 | 0.00 | - | 12 | 115 | 50.00% |
| APA240510C00038000 | 2024-04-19 11:18AM EDT | 38.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 4 | 51 | 50.78% |
| APA240510C00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 70 | 51.56% |
| APA240510C00039000 | 2024-04-29 10:59AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 65 | 54.69% |
| APA240510C00040000 | 2024-04-23 12:53PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 600 | 1,146 | 57.03% |
| APA240510C00041000 | 2024-04-08 9:34AM EDT | 41.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 2 | 120.02% |
| APA240510C00042000 | 2024-04-09 2:10PM EDT | 42.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | - | 1 | 144.14% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00028000 | 2024-04-22 10:54AM EDT | 28.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | - | 20 | 41.02% |
| APA240510P00028500 | 2024-04-26 3:57PM EDT | 28.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 20 | 667 | 40.82% |
| APA240510P00029000 | 2024-04-30 3:24PM EDT | 29.00 | 0.10 | 0.09 | 0.10 | +0.01 | +12.50% | 5 | 15 | 38.67% |
| APA240510P00029500 | 2024-04-24 11:33AM EDT | 29.50 | 0.25 | 0.15 | 0.18 | 0.00 | - | - | 102 | 39.65% |
| APA240510P00030000 | 2024-04-30 3:21PM EDT | 30.00 | 0.27 | 0.25 | 0.28 | +0.16 | +145.45% | 10 | 30 | 39.65% |
| APA240510P00030500 | 2024-04-30 12:21PM EDT | 30.50 | 0.31 | 0.41 | 0.43 | +0.13 | +72.22% | 4 | 1,441 | 40.14% |
| APA240510P00031000 | 2024-04-30 3:18PM EDT | 31.00 | 0.60 | 0.61 | 0.62 | +0.32 | +114.29% | 72 | 26,315 | 40.53% |
| APA240510P00031500 | 2024-04-30 3:23PM EDT | 31.50 | 0.83 | 0.83 | 0.86 | +0.38 | +84.44% | 173 | 40 | 41.11% |
| APA240510P00032000 | 2024-04-30 3:24PM EDT | 32.00 | 1.10 | 1.08 | 1.12 | +0.45 | +69.23% | 68 | 2,487 | 40.53% |
| APA240510P00032500 | 2024-04-30 10:00AM EDT | 32.50 | 1.09 | 1.37 | 1.40 | +0.26 | +31.33% | 1 | 75 | 38.77% |
| APA240510P00033000 | 2024-04-30 1:51PM EDT | 33.00 | 1.66 | 1.67 | 1.75 | +0.61 | +58.10% | 13 | 564 | 38.28% |
| APA240510P00033500 | 2024-04-29 2:01PM EDT | 33.50 | 1.41 | 2.02 | 2.15 | 0.00 | - | 53 | 55 | 38.57% |
| APA240510P00034000 | 2024-04-29 9:55AM EDT | 34.00 | 1.63 | 2.48 | 2.82 | 0.00 | - | 7 | 137 | 55.18% |
| APA240510P00034500 | 2024-04-26 3:58PM EDT | 34.50 | 2.18 | 2.62 | 3.00 | 0.00 | - | 10 | 12 | 36.33% |
| APA240510P00035000 | 2024-04-30 2:12PM EDT | 35.00 | 3.25 | 3.30 | 3.50 | +0.50 | +18.18% | 14 | 27 | 40.63% |
| APA240510P00036000 | 2024-04-17 3:17PM EDT | 36.00 | 4.10 | 4.35 | 4.45 | 0.00 | - | 4 | 5 | 39.84% |
| APA240510P00037000 | 2024-04-29 1:18PM EDT | 37.00 | 4.31 | 4.75 | 5.45 | 0.00 | - | 4 | 5 | 46.09% |
| APA240510P00038000 | 2024-04-23 9:30AM EDT | 38.00 | 6.00 | 5.80 | 7.00 | 0.00 | - | 18 | 0 | 109.57% |
© 2024 Yahoo. Todos os direitos reservados.