Mercado fechará em 2 h 27 min
BOVESPA
125.207,93 +1.011,75 (+0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.883,25 +143,82 (+0,26%) PETROLEO CRU
83,69 +0,96 (+1,16%) OURO
2.414,80 +16,80 (+0,70%) Bitcoin USD
64.126,19 +765,52 (+1,21%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:33PM EDT. Mercado aberto.
Preço de exercício:30.00
Opções de comprapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240419C00030000 | 2024-04-19 12:45PM EDT | 2024-04-19 | 2.40 | 2.47 | 2.52 | +0.08 | +3.45% | 11 | 215 | 0.00% |
| APA240426C00030000 | 2024-04-18 1:35PM EDT | 2024-04-26 | 2.39 | 2.56 | 2.61 | 0.00 | - | 1 | 0 | 41.02% |
| APA240503C00030000 | 2024-04-05 10:10AM EDT | 2024-05-03 | 5.30 | 2.76 | 2.79 | 0.00 | - | 10 | 10 | 43.07% |
| APA240510C00030000 | 2024-04-02 12:31PM EDT | 2024-05-10 | 5.24 | 2.88 | 2.93 | 0.00 | - | - | 4 | 42.09% |
| APA240517C00030000 | 2024-04-19 1:01PM EDT | 2024-05-17 | 3.07 | 3.00 | 3.05 | +0.30 | +10.83% | 5 | 353 | 41.21% |
| APA240531C00030000 | 2024-04-17 1:54PM EDT | 2024-05-31 | 3.04 | 3.20 | 3.30 | 0.00 | - | 12 | 9 | 40.97% |
| APA240621C00030000 | 2024-04-19 10:57AM EDT | 2024-06-21 | 3.70 | 3.55 | 3.70 | +0.35 | +10.45% | 2 | 723 | 42.33% |
| APA240719C00030000 | 2024-04-17 10:36AM EDT | 2024-07-19 | 3.70 | 3.95 | 4.00 | -0.28 | -7.04% | 1 | 816 | 40.60% |
| APA240920C00030000 | 2024-04-17 12:18PM EDT | 2024-09-20 | 4.20 | 4.55 | 4.65 | 0.00 | - | 4 | 612 | 39.84% |
| APA241018C00030000 | 2024-04-16 1:51PM EDT | 2024-10-18 | 4.60 | 4.85 | 5.00 | 0.00 | - | 3 | 61 | 40.85% |
| APA241220C00030000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 5.50 | 5.40 | 5.50 | +0.20 | +3.77% | 10 | 73 | 40.36% |
| APA250117C00030000 | 2024-04-17 2:09PM EDT | 2025-01-17 | 5.60 | 5.75 | 5.85 | 0.00 | - | 52 | 1,002 | 41.61% |
| APA260116C00030000 | 2024-04-16 9:33AM EDT | 2026-01-16 | 8.13 | 7.80 | 8.10 | 0.00 | - | 1 | 380 | 41.52% |
Opções de vendapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240419P00030000 | 2024-04-19 12:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,585 | 68.75% |
| APA240426P00030000 | 2024-04-18 2:34PM EDT | 2024-04-26 | 0.10 | 0.04 | 0.06 | 0.00 | - | 12 | 88 | 38.28% |
| APA240503P00030000 | 2024-04-18 2:03PM EDT | 2024-05-03 | 0.28 | 0.20 | 0.22 | 0.00 | - | 6 | 1,622 | 40.53% |
| APA240517P00030000 | 2024-04-19 1:06PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.42 | -0.08 | -16.67% | 1,518 | 4,189 | 37.50% |
| APA240524P00030000 | 2024-04-18 12:58PM EDT | 2024-05-24 | 0.45 | 0.49 | 0.52 | -0.10 | -18.18% | 2 | 50 | 36.96% |
| APA240621P00030000 | 2024-04-19 10:22AM EDT | 2024-06-21 | 0.76 | 0.81 | 0.83 | -0.21 | -21.65% | 43 | 1,261 | 34.96% |
| APA240719P00030000 | 2024-04-19 10:58AM EDT | 2024-07-19 | 1.06 | 1.06 | 1.10 | -0.19 | -15.20% | 39 | 1,688 | 34.08% |
| APA240920P00030000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 1.72 | 1.69 | 1.72 | -0.15 | -8.02% | 59 | 245 | 34.62% |
| APA241018P00030000 | 2024-04-11 2:31PM EDT | 2024-10-18 | 1.48 | 1.92 | 1.98 | 0.00 | - | 7 | 63 | 35.01% |
| APA241220P00030000 | 2024-04-19 10:19AM EDT | 2024-12-20 | 2.36 | 2.42 | 2.47 | -0.24 | -9.23% | 41 | 338 | 35.25% |
| APA250117P00030000 | 2024-04-19 11:04AM EDT | 2025-01-17 | 2.60 | 2.63 | 2.66 | -0.14 | -5.11% | 5 | 6,252 | 35.25% |
| APA260116P00030000 | 2024-04-16 10:53AM EDT | 2026-01-16 | 4.61 | 4.40 | 4.65 | 0.00 | - | 2 | 101 | 35.71% |
© 2024 Yahoo. Todos os direitos reservados.