APA Corporation (APA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503C00029000 | 2024-04-18 12:12PM EDT | 29.00 | 3.66 | 1.63 | 1.89 | 0.00 | - | - | 2 | 73.83% |
| APA240503C00029500 | 2024-05-01 2:14PM EDT | 29.50 | 1.50 | 1.08 | 1.53 | -0.73 | -32.74% | 24 | 4 | 63.87% |
| APA240503C00030000 | 2024-05-01 3:48PM EDT | 30.00 | 1.01 | 0.97 | 1.00 | -0.76 | -42.94% | 206 | 39 | 64.65% |
| APA240503C00030500 | 2024-05-01 3:57PM EDT | 30.50 | 0.71 | 0.71 | 0.73 | -1.50 | -67.87% | 1,020 | 6 | 65.23% |
| APA240503C00031000 | 2024-05-01 3:58PM EDT | 31.00 | 0.53 | 0.50 | 0.53 | -0.51 | -49.04% | 475 | 249 | 66.41% |
| APA240503C00031500 | 2024-05-01 3:59PM EDT | 31.50 | 0.35 | 0.34 | 0.36 | -0.40 | -53.33% | 494 | 525 | 66.60% |
| APA240503C00032000 | 2024-05-01 3:51PM EDT | 32.00 | 0.27 | 0.22 | 0.25 | -0.24 | -47.06% | 5,311 | 779 | 67.38% |
| APA240503C00032500 | 2024-05-01 3:35PM EDT | 32.50 | 0.15 | 0.14 | 0.17 | -0.20 | -57.14% | 1,054 | 9,646 | 68.36% |
| APA240503C00033000 | 2024-05-01 3:57PM EDT | 33.00 | 0.11 | 0.08 | 0.16 | -0.11 | -50.00% | 402 | 1,559 | 73.05% |
| APA240503C00033500 | 2024-05-01 3:30PM EDT | 33.50 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 54 | 911 | 67.97% |
| APA240503C00034000 | 2024-05-01 1:20PM EDT | 34.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 117 | 8,820 | 67.19% |
| APA240503C00034500 | 2024-05-01 3:31PM EDT | 34.50 | 0.03 | 0.00 | 0.22 | -0.01 | -25.00% | 133 | 1,103 | 98.44% |
| APA240503C00035000 | 2024-05-01 3:35PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 275 | 1,113 | 73.44% |
| APA240503C00035500 | 2024-05-01 3:25PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 68.75% |
| APA240503C00036000 | 2024-05-01 9:37AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 259 | 75.00% |
| APA240503C00036500 | 2024-04-29 3:30PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 81.25% |
| APA240503C00037000 | 2024-05-01 1:21PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 253 | 84.38% |
| APA240503C00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 81 | 93.75% |
| APA240503C00038500 | 2024-04-15 11:57AM EDT | 38.50 | 0.10 | 0.00 | 1.07 | 0.00 | - | - | 1 | 239.26% |
| APA240503C00039000 | 2024-05-01 11:16AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 264 | 118.75% |
| APA240503C00040000 | 2024-04-22 11:11AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 56 | 129.69% |
| APA240503C00041000 | 2024-04-08 9:44AM EDT | 41.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 2 | 43 | 293.16% |
| APA240503C00042000 | 2024-04-16 1:21PM EDT | 42.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 219 | 175.00% |
| APA240503C00043000 | 2024-04-05 9:33AM EDT | 43.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 11 | 100 | 213.28% |
| APA240503C00044000 | 2024-04-01 2:38PM EDT | 44.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 100 | 50 | 159.38% |
| APA240503C00045000 | 2024-04-12 3:19PM EDT | 45.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 25 | 235.16% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503P00026000 | 2024-04-08 9:43AM EDT | 26.00 | 0.55 | 0.00 | 0.02 | 0.00 | - | - | 1 | 79.69% |
| APA240503P00026500 | 2024-04-24 10:41AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 50 | 71.88% |
| APA240503P00028000 | 2024-05-01 3:57PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 74 | 69 | 58.59% |
| APA240503P00028500 | 2024-05-01 3:39PM EDT | 28.50 | 0.08 | 0.07 | 0.09 | +0.07 | +700.00% | 30 | 35 | 59.77% |
| APA240503P00029000 | 2024-05-01 3:58PM EDT | 29.00 | 0.16 | 0.15 | 0.17 | +0.13 | +433.33% | 363 | 27 | 60.74% |
| APA240503P00029500 | 2024-05-01 3:59PM EDT | 29.50 | 0.29 | 0.27 | 0.29 | +0.25 | +625.00% | 143 | 32 | 61.13% |
| APA240503P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.48 | 0.46 | 0.48 | +0.38 | +380.00% | 1,910 | 2,414 | 63.28% |
| APA240503P00030500 | 2024-05-01 3:57PM EDT | 30.50 | 0.71 | 0.69 | 0.72 | +0.47 | +195.83% | 2,207 | 177 | 63.87% |
| APA240503P00031000 | 2024-05-01 3:18PM EDT | 31.00 | 1.00 | 0.99 | 1.02 | +0.47 | +88.68% | 454 | 555 | 65.43% |
| APA240503P00031500 | 2024-05-01 2:58PM EDT | 31.50 | 1.21 | 1.32 | 1.35 | +0.51 | +72.86% | 161 | 687 | 65.04% |
| APA240503P00032000 | 2024-05-01 3:51PM EDT | 32.00 | 1.68 | 1.65 | 1.78 | +0.68 | +68.00% | 580 | 1,663 | 64.84% |
| APA240503P00032500 | 2024-05-01 3:49PM EDT | 32.50 | 2.03 | 2.06 | 2.20 | +0.79 | +63.71% | 193 | 507 | 64.45% |
| APA240503P00033000 | 2024-04-30 2:00PM EDT | 33.00 | 1.45 | 2.48 | 2.97 | 0.00 | - | 37 | 623 | 89.26% |
| APA240503P00033500 | 2024-05-01 3:20PM EDT | 33.50 | 2.95 | 2.88 | 3.35 | +1.30 | +78.79% | 1 | 204 | 81.64% |
| APA240503P00034000 | 2024-05-01 9:47AM EDT | 34.00 | 2.98 | 3.35 | 3.70 | +0.68 | +29.57% | 2 | 115 | 65.63% |
| APA240503P00034500 | 2024-04-18 2:17PM EDT | 34.50 | 2.59 | 3.70 | 4.15 | 0.00 | - | - | 5 | 106.64% |
| APA240503P00035000 | 2024-04-30 3:17PM EDT | 35.00 | 3.39 | 4.20 | 5.70 | 0.00 | - | 2 | 239 | 162.11% |
| APA240503P00035500 | 2024-04-24 3:17PM EDT | 35.50 | 3.63 | 4.15 | 6.95 | 0.00 | - | 1 | 90 | 185.16% |
| APA240503P00036000 | 2024-04-30 3:21PM EDT | 36.00 | 4.35 | 5.20 | 5.80 | 0.00 | - | 2 | 0 | 50.00% |
| APA240503P00037000 | 2024-04-16 3:23PM EDT | 37.00 | 4.64 | 5.45 | 7.50 | 0.00 | - | 3 | 0 | 269.73% |
| APA240503P00038000 | 2024-04-11 2:14PM EDT | 38.00 | 3.87 | 7.20 | 8.45 | 0.00 | - | 3 | 3 | 198.05% |
| APA240503P00039000 | 2024-04-08 12:15PM EDT | 39.00 | 4.35 | 6.35 | 8.90 | 0.00 | - | - | 5 | 226.95% |
| APA240503P00040000 | 2024-04-11 2:01PM EDT | 40.00 | 5.78 | 7.80 | 10.20 | 0.00 | - | - | 1 | 287.70% |
| APA240503P00041000 | 2024-04-09 1:04PM EDT | 41.00 | 6.67 | 8.35 | 11.45 | 0.00 | - | - | 0 | 337.11% |
