Mercado fechará em 3 h 46 min

APA Corporation (APA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
36,74-2,03 (-5,24%)
A partir de 12:14PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
APA220701C000250002022-06-28 1:02PM EDT25.0013.4511.7511.950.00-172243.75%
APA220701C000255002022-06-27 10:49AM EDT25.5012.3511.2511.450.00--12232.81%
APA220701C000260002022-06-27 10:49AM EDT26.0011.9210.8010.950.00-1216232.03%
APA220701C000265002022-06-23 11:35AM EDT26.5010.2510.3010.400.00--84212.50%
APA220701C000270002022-06-27 1:02PM EDT27.0010.909.809.950.00-716210.55%
APA220701C000285002022-06-27 11:01AM EDT28.509.608.308.450.00--1179.69%
APA220701C000290002022-06-27 1:20PM EDT29.008.957.807.950.00--14169.53%
APA220701C000295002022-06-27 10:44AM EDT29.508.327.257.450.00--12153.13%
APA220701C000300002022-06-24 10:00AM EDT30.006.756.756.950.00-12143.36%
APA220701C000305002022-06-27 2:05PM EDT30.507.536.306.450.00--12140.23%
APA220701C000310002022-06-27 2:05PM EDT31.007.085.805.900.00--12124.22%
APA220701C000320002022-05-16 3:25PM EDT32.0011.4013.5513.900.00-22928.71%
APA220701C000335002022-06-27 10:25AM EDT33.504.103.403.500.00-51993.75%
APA220701C000340002022-06-22 9:56AM EDT34.004.322.883.050.00--385.16%
APA220701C000345002022-06-27 3:50PM EDT34.503.252.502.620.00-371584.96%
APA220701C000350002022-06-28 3:50PM EDT35.003.702.082.150.00-22978.32%
APA220701C000355002022-06-28 1:02PM EDT35.503.151.671.780.00-33375.20%
APA220701C000360002022-06-28 1:02PM EDT36.002.671.351.420.00-811973.83%
APA220701C000365002022-06-29 11:46AM EDT36.501.001.021.10-1.03-50.74%174370.61%
APA220701C000370002022-06-29 11:50AM EDT37.000.710.760.82-1.39-66.19%3233168.56%
APA220701C000375002022-06-29 11:27AM EDT37.500.540.540.60-0.98-64.47%13919566.99%
APA220701C000380002022-06-29 11:50AM EDT38.000.380.380.43-1.02-72.86%19417566.41%
APA220701C000385002022-06-29 11:35AM EDT38.500.280.270.32-0.82-74.55%25956167.58%
APA220701C000390002022-06-29 11:47AM EDT39.000.170.190.22-0.68-80.00%10931167.77%
APA220701C000395002022-06-29 11:37AM EDT39.500.150.120.15-0.51-77.27%2236967.58%
APA220701C000400002022-06-29 11:51AM EDT40.000.100.090.11-0.40-80.00%10453569.53%
APA220701C000405002022-06-29 11:39AM EDT40.500.070.060.08-0.31-81.58%238971.09%
APA220701C000410002022-06-29 11:14AM EDT41.000.060.050.06-0.15-71.43%5134573.83%
APA220701C000415002022-06-29 11:49AM EDT41.500.040.030.05-0.27-87.10%2414475.78%
APA220701C000420002022-06-29 11:33AM EDT42.000.030.030.04-0.09-75.00%2526879.69%
APA220701C000425002022-06-29 10:17AM EDT42.500.050.020.03-0.10-66.67%197880.47%
APA220701C000430002022-06-29 10:43AM EDT43.000.040.010.03-0.04-50.00%212882.81%
APA220701C000435002022-06-29 10:37AM EDT43.500.020.010.03-0.02-50.00%203488.28%
APA220701C000440002022-06-28 2:07PM EDT44.000.020.000.020.00-114384.38%
APA220701C000445002022-06-28 9:56AM EDT44.500.070.000.030.00-911593.75%
APA220701C000450002022-06-28 11:30AM EDT45.000.020.000.020.00-3026693.75%
APA220701C000455002022-06-27 3:36PM EDT45.500.020.000.030.00-88120103.13%
APA220701C000460002022-06-28 10:38AM EDT46.000.010.000.020.00-2783103.13%
APA220701C000465002022-06-23 12:56PM EDT46.500.030.000.020.00-150106.25%
APA220701C000470002022-06-27 10:04AM EDT47.000.020.000.010.00-20119103.13%
APA220701C000475002022-06-23 1:31PM EDT47.500.030.000.020.00-176115.63%
APA220701C000480002022-06-27 10:45AM EDT48.000.020.000.010.00-7107112.50%
APA220701C000485002022-06-22 12:34PM EDT48.500.030.000.020.00-177123.44%
APA220701C000490002022-06-22 3:11PM EDT49.000.020.000.020.00-52140128.13%
APA220701C000495002022-06-21 10:48AM EDT49.500.100.000.020.00-167131.25%
APA220701C000500002022-06-28 10:26AM EDT50.000.010.000.010.00-1290125.00%
APA220701C000510002022-06-27 12:53PM EDT51.000.020.000.020.00-4130143.75%
APA220701C000520002022-06-23 12:58PM EDT52.000.030.000.020.00-195150.00%
APA220701C000525002022-06-16 12:01PM EDT52.500.200.000.020.00--27153.13%
APA220701C000530002022-06-21 11:57AM EDT53.000.020.000.020.00-1134156.25%
APA220701C000540002022-06-24 9:45AM EDT54.000.010.000.010.00-3016150.00%
APA220701C000550002022-06-22 10:26AM EDT55.000.020.000.020.00-174171.88%
APA220701C000560002022-06-14 1:26PM EDT56.000.330.000.020.00--1178.13%
APA220701C000570002022-06-15 9:44AM EDT57.000.410.000.030.00--1192.19%
APA220701C000600002022-06-08 3:32PM EDT60.000.480.000.030.00-537212.50%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
APA220701P000250002022-06-24 12:13PM EDT25.000.030.000.030.00-820179.69%
APA220701P000260002022-06-27 9:43AM EDT26.000.030.000.030.00--47162.50%
APA220701P000270002022-06-24 3:23PM EDT27.000.040.000.030.00-44146.88%
APA220701P000280002022-06-28 11:40AM EDT28.000.010.000.030.00-106131.25%
APA220701P000285002022-06-27 2:53PM EDT28.500.020.000.020.00-1017118.75%
APA220701P000290002022-06-28 3:05PM EDT29.000.020.000.020.00-5096109.38%
APA220701P000295002022-06-27 10:16AM EDT29.500.020.000.020.00--10103.13%
APA220701P000300002022-06-27 1:22PM EDT30.000.030.000.010.00-1321887.50%
APA220701P000310002022-06-27 11:08AM EDT31.000.080.000.030.00-509287.50%
APA220701P000315002022-06-23 12:56PM EDT31.500.290.010.030.00--183.59%
APA220701P000320002022-06-28 2:08PM EDT32.000.020.020.030.00-57778.91%
APA220701P000325002022-06-29 10:50AM EDT32.500.020.030.04-0.01-33.33%2875.78%
APA220701P000330002022-06-28 12:26PM EDT33.000.040.050.060.00-212074.22%
APA220701P000335002022-06-28 10:25AM EDT33.500.050.070.090.00-51671.88%
APA220701P000340002022-06-28 1:24PM EDT34.000.090.100.140.00-917169.92%
APA220701P000345002022-06-29 11:31AM EDT34.500.220.150.20-0.01-4.35%710567.97%
APA220701P000350002022-06-29 11:23AM EDT35.000.270.230.27+0.15+125.00%263965.63%
APA220701P000355002022-06-29 10:18AM EDT35.500.170.330.390.00-226064.26%
APA220701P000360002022-06-29 11:33AM EDT36.000.560.480.54+0.33+143.48%1423462.89%
APA220701P000365002022-06-29 11:34AM EDT36.500.750.670.73+0.35+87.50%12921161.52%
APA220701P000370002022-06-29 11:43AM EDT37.001.020.910.97+0.60+142.86%11445160.25%
APA220701P000375002022-06-29 11:41AM EDT37.501.081.191.29+0.52+92.86%1417959.86%
APA220701P000380002022-06-29 11:37AM EDT38.001.501.511.60+0.71+89.87%9726356.64%
APA220701P000385002022-06-29 11:23AM EDT38.501.931.901.96+0.83+75.45%92554.30%
APA220701P000390002022-06-29 11:55AM EDT39.002.372.302.39+0.76+47.20%420351.56%
APA220701P000395002022-06-29 10:44AM EDT39.501.962.692.84+0.17+9.50%52458.59%
APA220701P000400002022-06-29 11:49AM EDT40.003.403.203.30+1.30+61.90%19256.64%
APA220701P000405002022-06-29 11:07AM EDT40.503.303.603.85+0.10+3.12%113275.00%
APA220701P000410002022-06-29 10:51AM EDT41.003.674.154.25+0.42+12.92%10430.00%
APA220701P000415002022-06-28 11:36AM EDT41.502.914.604.750.00-270.00%
APA220701P000420002022-06-28 2:00PM EDT42.003.805.055.200.00-121360.00%
APA220701P000425002022-06-23 10:41AM EDT42.504.905.555.750.00-9910.00%
APA220701P000430002022-06-28 2:04PM EDT43.004.706.056.200.00-2900.00%
APA220701P000435002022-06-24 1:56PM EDT43.506.706.556.800.00-194198.44%
APA220701P000440002022-06-28 10:44AM EDT44.004.967.107.250.00-1400.00%
APA220701P000445002022-06-21 2:40PM EDT44.505.007.607.750.00-1290.00%
APA220701P000450002022-06-27 12:34PM EDT45.007.638.058.25+0.15+2.01%1350.00%
APA220701P000455002022-06-27 10:30AM EDT45.508.108.558.650.00-1110.00%
APA220701P000460002022-06-28 11:06AM EDT46.006.629.059.150.00-1490.00%
APA220701P000465002022-06-16 11:04AM EDT46.505.219.609.750.00--70.00%
APA220701P000470002022-06-27 10:29AM EDT47.009.6010.0510.200.00-1130.00%
APA220701P000475002022-06-27 10:24AM EDT47.508.7210.5510.75-1.25-12.54%110.00%
APA220701P000480002022-06-28 11:39AM EDT48.009.3511.0511.250.00-1280.00%
APA220701P000490002022-06-28 3:36PM EDT49.0010.3712.1012.250.00-27490.00%
APA220701P000500002022-06-27 2:57PM EDT50.0012.3013.1513.250.00-260.00%
APA220701P000510002022-06-29 11:11AM EDT51.0013.7014.1014.25-0.70-4.86%170.00%
APA220701P000520002022-06-09 10:14AM EDT52.003.4515.0515.250.00--50.00%
APA220701P000530002022-06-09 10:14AM EDT53.004.1016.0516.200.00--20.00%
APA220701P000570002022-06-23 9:45AM EDT57.0019.2520.1020.250.00--00.00%