Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.202,75 -687,82 (-1,08%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117C00017500 | 2024-04-09 2:57PM EDT | 17.50 | 17.45 | 14.85 | 16.55 | 0.00 | - | 14 | 87 | 61.28% |
| APA250117C00020000 | 2024-04-26 11:50AM EDT | 20.00 | 12.78 | 11.05 | 14.35 | +0.34 | +2.73% | 10 | 220 | 71.88% |
| APA250117C00022500 | 2024-03-05 1:25PM EDT | 22.50 | 9.47 | 13.10 | 13.85 | 0.00 | - | 10 | 136 | 81.93% |
| APA250117C00025000 | 2024-04-23 10:07AM EDT | 25.00 | 8.70 | 8.90 | 9.50 | 0.00 | - | 3 | 281 | 50.34% |
| APA250117C00027500 | 2024-04-25 9:51AM EDT | 27.50 | 6.50 | 6.90 | 7.25 | 0.00 | - | 82 | 572 | 42.43% |
| APA250117C00030000 | 2024-04-25 2:11PM EDT | 30.00 | 5.40 | 5.55 | 5.65 | 0.00 | - | 14 | 1,039 | 40.53% |
| APA250117C00032500 | 2024-04-25 3:58PM EDT | 32.50 | 4.17 | 4.20 | 4.35 | 0.00 | - | 41 | 3,010 | 39.53% |
| APA250117C00035000 | 2024-04-26 2:03PM EDT | 35.00 | 3.15 | 3.15 | 3.25 | +0.05 | +1.61% | 59 | 2,324 | 38.39% |
| APA250117C00037500 | 2024-04-26 2:57PM EDT | 37.50 | 2.31 | 2.30 | 2.38 | +0.12 | +5.48% | 2 | 2,436 | 37.50% |
| APA250117C00040000 | 2024-04-26 2:20PM EDT | 40.00 | 1.66 | 1.65 | 1.72 | +0.09 | +5.73% | 3 | 2,650 | 36.87% |
| APA250117C00042500 | 2024-04-17 3:48PM EDT | 42.50 | 1.22 | 1.17 | 1.23 | 0.00 | - | 3 | 836 | 36.40% |
| APA250117C00045000 | 2024-04-26 11:04AM EDT | 45.00 | 0.79 | 0.82 | 0.89 | 0.00 | - | 10 | 2,033 | 36.33% |
| APA250117C00047500 | 2024-04-26 3:26PM EDT | 47.50 | 0.61 | 0.58 | 0.64 | +0.06 | +10.91% | 30 | 2,088 | 36.26% |
| APA250117C00050000 | 2024-04-26 11:54AM EDT | 50.00 | 0.42 | 0.41 | 0.46 | -0.08 | -16.00% | 1 | 1,944 | 36.23% |
| APA250117C00052500 | 2024-04-17 3:17PM EDT | 52.50 | 0.33 | 0.30 | 0.34 | 0.00 | - | 50 | 428 | 36.48% |
| APA250117C00055000 | 2024-04-22 10:00AM EDT | 55.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 1 | 311 | 36.62% |
| APA250117C00057500 | 2024-04-24 10:49AM EDT | 57.50 | 0.14 | 0.15 | 0.20 | 0.00 | - | 10 | 210 | 37.35% |
| APA250117C00060000 | 2024-04-15 10:06AM EDT | 60.00 | 0.21 | 0.11 | 0.16 | 0.00 | - | 1 | 353 | 37.99% |
| APA250117C00065000 | 2024-04-25 2:31PM EDT | 65.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 20 | 120 | 39.45% |
| APA250117C00070000 | 2024-04-25 11:43AM EDT | 70.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 110 | 166 | 41.50% |
| APA250117C00075000 | 2024-04-26 11:00AM EDT | 75.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 60 | 597 | 42.97% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117P00015000 | 2024-04-04 10:20AM EDT | 15.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 96 | 40 | 47.85% |
| APA250117P00017500 | 2024-04-18 9:52AM EDT | 17.50 | 0.20 | 0.16 | 0.21 | 0.00 | - | 1 | 1,499 | 45.22% |
| APA250117P00020000 | 2024-04-26 1:26PM EDT | 20.00 | 0.33 | 0.32 | 0.34 | -0.05 | -13.16% | 4 | 702 | 41.21% |
| APA250117P00022500 | 2024-04-23 11:46AM EDT | 22.50 | 0.65 | 0.56 | 0.60 | 0.00 | - | 51 | 647 | 38.87% |
| APA250117P00025000 | 2024-04-24 12:21PM EDT | 25.00 | 1.10 | 0.97 | 1.02 | 0.00 | - | 5 | 3,665 | 37.01% |
| APA250117P00027500 | 2024-04-24 10:57AM EDT | 27.50 | 1.77 | 1.59 | 1.69 | 0.00 | - | 2 | 1,075 | 36.01% |
| APA250117P00030000 | 2024-04-26 10:19AM EDT | 30.00 | 2.56 | 2.44 | 2.58 | +0.04 | +1.59% | 3 | 6,253 | 34.85% |
| APA250117P00032500 | 2024-04-26 3:44PM EDT | 32.50 | 3.60 | 3.55 | 3.65 | -0.35 | -8.86% | 25 | 2,052 | 33.06% |
| APA250117P00035000 | 2024-04-25 9:48AM EDT | 35.00 | 5.40 | 4.90 | 5.05 | 0.00 | - | 10 | 2,122 | 31.96% |
| APA250117P00037500 | 2024-04-22 11:15AM EDT | 37.50 | 6.84 | 6.50 | 6.65 | 0.00 | - | 10 | 2,305 | 30.40% |
| APA250117P00040000 | 2024-04-25 10:46AM EDT | 40.00 | 8.95 | 6.60 | 9.45 | 0.00 | - | 1 | 1,603 | 39.12% |
| APA250117P00042500 | 2024-04-23 3:36PM EDT | 42.50 | 10.70 | 8.65 | 11.80 | 0.00 | - | 1 | 3,032 | 42.63% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 45.00 | 11.85 | 12.60 | 14.70 | 0.00 | - | 12 | 873 | 51.33% |
| APA250117P00047500 | 2024-04-18 9:56AM EDT | 47.50 | 15.40 | 13.70 | 16.30 | 0.00 | - | 59 | 759 | 45.29% |
| APA250117P00050000 | 2023-12-27 12:25PM EDT | 50.00 | 13.80 | 17.80 | 18.00 | 0.00 | - | 16 | 0 | 36.87% |
| APA250117P00052500 | 2024-01-16 4:46PM EDT | 52.50 | 21.40 | 19.15 | 22.05 | 0.00 | - | 20 | 0 | 61.11% |
| APA250117P00055000 | 2023-11-03 12:16PM EDT | 55.00 | 16.15 | 18.50 | 19.50 | 0.00 | - | 1 | 98 | 0.00% |
| 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 os direitos reservados.