APA Corporation (APA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:14PM EDT. Mercado aberto.
Opções de comprapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220701C00025000 | 2022-06-28 1:02PM EDT | 25.00 | 13.45 | 11.75 | 11.95 | 0.00 | - | 1 | 72 | 243.75% |
| APA220701C00025500 | 2022-06-27 10:49AM EDT | 25.50 | 12.35 | 11.25 | 11.45 | 0.00 | - | - | 12 | 232.81% |
| APA220701C00026000 | 2022-06-27 10:49AM EDT | 26.00 | 11.92 | 10.80 | 10.95 | 0.00 | - | 12 | 16 | 232.03% |
| APA220701C00026500 | 2022-06-23 11:35AM EDT | 26.50 | 10.25 | 10.30 | 10.40 | 0.00 | - | - | 84 | 212.50% |
| APA220701C00027000 | 2022-06-27 1:02PM EDT | 27.00 | 10.90 | 9.80 | 9.95 | 0.00 | - | 7 | 16 | 210.55% |
| APA220701C00028500 | 2022-06-27 11:01AM EDT | 28.50 | 9.60 | 8.30 | 8.45 | 0.00 | - | - | 1 | 179.69% |
| APA220701C00029000 | 2022-06-27 1:20PM EDT | 29.00 | 8.95 | 7.80 | 7.95 | 0.00 | - | - | 14 | 169.53% |
| APA220701C00029500 | 2022-06-27 10:44AM EDT | 29.50 | 8.32 | 7.25 | 7.45 | 0.00 | - | - | 12 | 153.13% |
| APA220701C00030000 | 2022-06-24 10:00AM EDT | 30.00 | 6.75 | 6.75 | 6.95 | 0.00 | - | 1 | 2 | 143.36% |
| APA220701C00030500 | 2022-06-27 2:05PM EDT | 30.50 | 7.53 | 6.30 | 6.45 | 0.00 | - | - | 12 | 140.23% |
| APA220701C00031000 | 2022-06-27 2:05PM EDT | 31.00 | 7.08 | 5.80 | 5.90 | 0.00 | - | - | 12 | 124.22% |
| APA220701C00032000 | 2022-05-16 3:25PM EDT | 32.00 | 11.40 | 13.55 | 13.90 | 0.00 | - | 2 | 2 | 928.71% |
| APA220701C00033500 | 2022-06-27 10:25AM EDT | 33.50 | 4.10 | 3.40 | 3.50 | 0.00 | - | 5 | 19 | 93.75% |
| APA220701C00034000 | 2022-06-22 9:56AM EDT | 34.00 | 4.32 | 2.88 | 3.05 | 0.00 | - | - | 3 | 85.16% |
| APA220701C00034500 | 2022-06-27 3:50PM EDT | 34.50 | 3.25 | 2.50 | 2.62 | 0.00 | - | 37 | 15 | 84.96% |
| APA220701C00035000 | 2022-06-28 3:50PM EDT | 35.00 | 3.70 | 2.08 | 2.15 | 0.00 | - | 2 | 29 | 78.32% |
| APA220701C00035500 | 2022-06-28 1:02PM EDT | 35.50 | 3.15 | 1.67 | 1.78 | 0.00 | - | 3 | 33 | 75.20% |
| APA220701C00036000 | 2022-06-28 1:02PM EDT | 36.00 | 2.67 | 1.35 | 1.42 | 0.00 | - | 8 | 119 | 73.83% |
| APA220701C00036500 | 2022-06-29 11:46AM EDT | 36.50 | 1.00 | 1.02 | 1.10 | -1.03 | -50.74% | 17 | 43 | 70.61% |
| APA220701C00037000 | 2022-06-29 11:50AM EDT | 37.00 | 0.71 | 0.76 | 0.82 | -1.39 | -66.19% | 32 | 331 | 68.56% |
| APA220701C00037500 | 2022-06-29 11:27AM EDT | 37.50 | 0.54 | 0.54 | 0.60 | -0.98 | -64.47% | 139 | 195 | 66.99% |
| APA220701C00038000 | 2022-06-29 11:50AM EDT | 38.00 | 0.38 | 0.38 | 0.43 | -1.02 | -72.86% | 194 | 175 | 66.41% |
| APA220701C00038500 | 2022-06-29 11:35AM EDT | 38.50 | 0.28 | 0.27 | 0.32 | -0.82 | -74.55% | 259 | 561 | 67.58% |
| APA220701C00039000 | 2022-06-29 11:47AM EDT | 39.00 | 0.17 | 0.19 | 0.22 | -0.68 | -80.00% | 109 | 311 | 67.77% |
| APA220701C00039500 | 2022-06-29 11:37AM EDT | 39.50 | 0.15 | 0.12 | 0.15 | -0.51 | -77.27% | 22 | 369 | 67.58% |
| APA220701C00040000 | 2022-06-29 11:51AM EDT | 40.00 | 0.10 | 0.09 | 0.11 | -0.40 | -80.00% | 104 | 535 | 69.53% |
| APA220701C00040500 | 2022-06-29 11:39AM EDT | 40.50 | 0.07 | 0.06 | 0.08 | -0.31 | -81.58% | 23 | 89 | 71.09% |
| APA220701C00041000 | 2022-06-29 11:14AM EDT | 41.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 51 | 345 | 73.83% |
| APA220701C00041500 | 2022-06-29 11:49AM EDT | 41.50 | 0.04 | 0.03 | 0.05 | -0.27 | -87.10% | 24 | 144 | 75.78% |
| APA220701C00042000 | 2022-06-29 11:33AM EDT | 42.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 25 | 268 | 79.69% |
| APA220701C00042500 | 2022-06-29 10:17AM EDT | 42.50 | 0.05 | 0.02 | 0.03 | -0.10 | -66.67% | 19 | 78 | 80.47% |
| APA220701C00043000 | 2022-06-29 10:43AM EDT | 43.00 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 2 | 128 | 82.81% |
| APA220701C00043500 | 2022-06-29 10:37AM EDT | 43.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 34 | 88.28% |
| APA220701C00044000 | 2022-06-28 2:07PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 143 | 84.38% |
| APA220701C00044500 | 2022-06-28 9:56AM EDT | 44.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 9 | 115 | 93.75% |
| APA220701C00045000 | 2022-06-28 11:30AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 266 | 93.75% |
| APA220701C00045500 | 2022-06-27 3:36PM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 88 | 120 | 103.13% |
| APA220701C00046000 | 2022-06-28 10:38AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 83 | 103.13% |
| APA220701C00046500 | 2022-06-23 12:56PM EDT | 46.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 106.25% |
| APA220701C00047000 | 2022-06-27 10:04AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 119 | 103.13% |
| APA220701C00047500 | 2022-06-23 1:31PM EDT | 47.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 76 | 115.63% |
| APA220701C00048000 | 2022-06-27 10:45AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 107 | 112.50% |
| APA220701C00048500 | 2022-06-22 12:34PM EDT | 48.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 123.44% |
| APA220701C00049000 | 2022-06-22 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 140 | 128.13% |
| APA220701C00049500 | 2022-06-21 10:48AM EDT | 49.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 67 | 131.25% |
| APA220701C00050000 | 2022-06-28 10:26AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 125.00% |
| APA220701C00051000 | 2022-06-27 12:53PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 130 | 143.75% |
| APA220701C00052000 | 2022-06-23 12:58PM EDT | 52.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 95 | 150.00% |
| APA220701C00052500 | 2022-06-16 12:01PM EDT | 52.50 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 27 | 153.13% |
| APA220701C00053000 | 2022-06-21 11:57AM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 34 | 156.25% |
| APA220701C00054000 | 2022-06-24 9:45AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 16 | 150.00% |
| APA220701C00055000 | 2022-06-22 10:26AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 171.88% |
| APA220701C00056000 | 2022-06-14 1:26PM EDT | 56.00 | 0.33 | 0.00 | 0.02 | 0.00 | - | - | 1 | 178.13% |
| APA220701C00057000 | 2022-06-15 9:44AM EDT | 57.00 | 0.41 | 0.00 | 0.03 | 0.00 | - | - | 1 | 192.19% |
| APA220701C00060000 | 2022-06-08 3:32PM EDT | 60.00 | 0.48 | 0.00 | 0.03 | 0.00 | - | 5 | 37 | 212.50% |
Opções de vendapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220701P00025000 | 2022-06-24 12:13PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 20 | 179.69% |
| APA220701P00026000 | 2022-06-27 9:43AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 47 | 162.50% |
| APA220701P00027000 | 2022-06-24 3:23PM EDT | 27.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 146.88% |
| APA220701P00028000 | 2022-06-28 11:40AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 6 | 131.25% |
| APA220701P00028500 | 2022-06-27 2:53PM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 17 | 118.75% |
| APA220701P00029000 | 2022-06-28 3:05PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 96 | 109.38% |
| APA220701P00029500 | 2022-06-27 10:16AM EDT | 29.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 103.13% |
| APA220701P00030000 | 2022-06-27 1:22PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 218 | 87.50% |
| APA220701P00031000 | 2022-06-27 11:08AM EDT | 31.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 50 | 92 | 87.50% |
| APA220701P00031500 | 2022-06-23 12:56PM EDT | 31.50 | 0.29 | 0.01 | 0.03 | 0.00 | - | - | 1 | 83.59% |
| APA220701P00032000 | 2022-06-28 2:08PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 77 | 78.91% |
| APA220701P00032500 | 2022-06-29 10:50AM EDT | 32.50 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 2 | 8 | 75.78% |
| APA220701P00033000 | 2022-06-28 12:26PM EDT | 33.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 21 | 20 | 74.22% |
| APA220701P00033500 | 2022-06-28 10:25AM EDT | 33.50 | 0.05 | 0.07 | 0.09 | 0.00 | - | 5 | 16 | 71.88% |
| APA220701P00034000 | 2022-06-28 1:24PM EDT | 34.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 9 | 171 | 69.92% |
| APA220701P00034500 | 2022-06-29 11:31AM EDT | 34.50 | 0.22 | 0.15 | 0.20 | -0.01 | -4.35% | 7 | 105 | 67.97% |
| APA220701P00035000 | 2022-06-29 11:23AM EDT | 35.00 | 0.27 | 0.23 | 0.27 | +0.15 | +125.00% | 2 | 639 | 65.63% |
| APA220701P00035500 | 2022-06-29 10:18AM EDT | 35.50 | 0.17 | 0.33 | 0.39 | 0.00 | - | 22 | 60 | 64.26% |
| APA220701P00036000 | 2022-06-29 11:33AM EDT | 36.00 | 0.56 | 0.48 | 0.54 | +0.33 | +143.48% | 14 | 234 | 62.89% |
| APA220701P00036500 | 2022-06-29 11:34AM EDT | 36.50 | 0.75 | 0.67 | 0.73 | +0.35 | +87.50% | 129 | 211 | 61.52% |
| APA220701P00037000 | 2022-06-29 11:43AM EDT | 37.00 | 1.02 | 0.91 | 0.97 | +0.60 | +142.86% | 114 | 451 | 60.25% |
| APA220701P00037500 | 2022-06-29 11:41AM EDT | 37.50 | 1.08 | 1.19 | 1.29 | +0.52 | +92.86% | 141 | 79 | 59.86% |
| APA220701P00038000 | 2022-06-29 11:37AM EDT | 38.00 | 1.50 | 1.51 | 1.60 | +0.71 | +89.87% | 97 | 263 | 56.64% |
| APA220701P00038500 | 2022-06-29 11:23AM EDT | 38.50 | 1.93 | 1.90 | 1.96 | +0.83 | +75.45% | 9 | 25 | 54.30% |
| APA220701P00039000 | 2022-06-29 11:55AM EDT | 39.00 | 2.37 | 2.30 | 2.39 | +0.76 | +47.20% | 4 | 203 | 51.56% |
| APA220701P00039500 | 2022-06-29 10:44AM EDT | 39.50 | 1.96 | 2.69 | 2.84 | +0.17 | +9.50% | 5 | 24 | 58.59% |
| APA220701P00040000 | 2022-06-29 11:49AM EDT | 40.00 | 3.40 | 3.20 | 3.30 | +1.30 | +61.90% | 1 | 92 | 56.64% |
| APA220701P00040500 | 2022-06-29 11:07AM EDT | 40.50 | 3.30 | 3.60 | 3.85 | +0.10 | +3.12% | 11 | 32 | 75.00% |
| APA220701P00041000 | 2022-06-29 10:51AM EDT | 41.00 | 3.67 | 4.15 | 4.25 | +0.42 | +12.92% | 10 | 43 | 0.00% |
| APA220701P00041500 | 2022-06-28 11:36AM EDT | 41.50 | 2.91 | 4.60 | 4.75 | 0.00 | - | 2 | 7 | 0.00% |
| APA220701P00042000 | 2022-06-28 2:00PM EDT | 42.00 | 3.80 | 5.05 | 5.20 | 0.00 | - | 12 | 136 | 0.00% |
| APA220701P00042500 | 2022-06-23 10:41AM EDT | 42.50 | 4.90 | 5.55 | 5.75 | 0.00 | - | 9 | 91 | 0.00% |
| APA220701P00043000 | 2022-06-28 2:04PM EDT | 43.00 | 4.70 | 6.05 | 6.20 | 0.00 | - | 2 | 90 | 0.00% |
| APA220701P00043500 | 2022-06-24 1:56PM EDT | 43.50 | 6.70 | 6.55 | 6.80 | 0.00 | - | 19 | 41 | 98.44% |
| APA220701P00044000 | 2022-06-28 10:44AM EDT | 44.00 | 4.96 | 7.10 | 7.25 | 0.00 | - | 1 | 40 | 0.00% |
| APA220701P00044500 | 2022-06-21 2:40PM EDT | 44.50 | 5.00 | 7.60 | 7.75 | 0.00 | - | 1 | 29 | 0.00% |
| APA220701P00045000 | 2022-06-27 12:34PM EDT | 45.00 | 7.63 | 8.05 | 8.25 | +0.15 | +2.01% | 1 | 35 | 0.00% |
| APA220701P00045500 | 2022-06-27 10:30AM EDT | 45.50 | 8.10 | 8.55 | 8.65 | 0.00 | - | 1 | 11 | 0.00% |
| APA220701P00046000 | 2022-06-28 11:06AM EDT | 46.00 | 6.62 | 9.05 | 9.15 | 0.00 | - | 1 | 49 | 0.00% |
| APA220701P00046500 | 2022-06-16 11:04AM EDT | 46.50 | 5.21 | 9.60 | 9.75 | 0.00 | - | - | 7 | 0.00% |
| APA220701P00047000 | 2022-06-27 10:29AM EDT | 47.00 | 9.60 | 10.05 | 10.20 | 0.00 | - | 1 | 13 | 0.00% |
| APA220701P00047500 | 2022-06-27 10:24AM EDT | 47.50 | 8.72 | 10.55 | 10.75 | -1.25 | -12.54% | 1 | 1 | 0.00% |
| APA220701P00048000 | 2022-06-28 11:39AM EDT | 48.00 | 9.35 | 11.05 | 11.25 | 0.00 | - | 1 | 28 | 0.00% |
| APA220701P00049000 | 2022-06-28 3:36PM EDT | 49.00 | 10.37 | 12.10 | 12.25 | 0.00 | - | 27 | 49 | 0.00% |
| APA220701P00050000 | 2022-06-27 2:57PM EDT | 50.00 | 12.30 | 13.15 | 13.25 | 0.00 | - | 2 | 6 | 0.00% |
| APA220701P00051000 | 2022-06-29 11:11AM EDT | 51.00 | 13.70 | 14.10 | 14.25 | -0.70 | -4.86% | 1 | 7 | 0.00% |
| APA220701P00052000 | 2022-06-09 10:14AM EDT | 52.00 | 3.45 | 15.05 | 15.25 | 0.00 | - | - | 5 | 0.00% |
| APA220701P00053000 | 2022-06-09 10:14AM EDT | 53.00 | 4.10 | 16.05 | 16.20 | 0.00 | - | - | 2 | 0.00% |
| APA220701P00057000 | 2022-06-23 9:45AM EDT | 57.00 | 19.25 | 20.10 | 20.25 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
