Autoliv, Inc. (ALV)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115C00060000 | 2024-03-12 9:56AM EDT | 60.00 | 60.70 | 56.20 | 60.50 | 0.00 | - | 1 | 1 | 129.16% |
| ALV241115C00075000 | 2024-03-20 1:31PM EDT | 75.00 | 48.80 | 39.00 | 43.80 | 0.00 | - | 1 | 2 | 84.16% |
| ALV241115C00080000 | 2024-03-12 9:56AM EDT | 80.00 | 42.10 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 91.88% |
| ALV241115C00090000 | 2024-05-28 2:45PM EDT | 90.00 | 41.00 | 19.70 | 23.50 | 0.00 | - | 2 | 5 | 43.96% |
| ALV241115C00095000 | 2023-12-05 1:53PM EDT | 95.00 | 16.56 | 17.20 | 19.60 | 0.00 | - | 1 | 1 | 41.59% |
| ALV241115C00100000 | 2024-04-18 2:30PM EDT | 100.00 | 19.40 | 26.20 | 30.40 | 0.00 | - | 1 | 0 | 87.20% |
| ALV241115C00105000 | 2024-05-07 10:19AM EDT | 105.00 | 24.03 | 18.10 | 21.50 | 0.00 | - | 1 | 4 | 63.61% |
| ALV241115C00110000 | 2024-04-02 10:59AM EDT | 110.00 | 15.68 | 17.00 | 18.90 | 0.00 | - | 3 | 2 | 64.76% |
| ALV241115C00115000 | 2024-06-11 12:48PM EDT | 115.00 | 7.90 | 5.00 | 6.50 | 0.00 | - | 8 | 7 | 31.17% |
| ALV241115C00120000 | 2024-06-11 9:46AM EDT | 120.00 | 7.10 | 3.30 | 4.10 | 0.00 | - | 3 | 9 | 28.22% |
| ALV241115C00125000 | 2024-06-11 11:04AM EDT | 125.00 | 4.50 | 0.20 | 3.60 | 0.00 | - | 1 | 18 | 31.15% |
| ALV241115C00130000 | 2024-05-22 1:49PM EDT | 130.00 | 7.50 | 1.55 | 2.80 | 0.00 | - | - | 2 | 31.97% |
| ALV241115C00140000 | 2023-07-24 12:47PM EDT | 140.00 | 2.90 | 0.55 | 4.00 | 0.00 | - | - | 1 | 45.06% |
| ALV241115C00150000 | 2024-06-04 9:30AM EDT | 150.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.54% |
| ALV241115C00155000 | 2024-06-04 9:30AM EDT | 155.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 58.72% |
| ALV241115C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.72% |
| ALV241115C00170000 | 2024-05-23 9:30AM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 54.29% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115P00050000 | 2023-11-16 1:02PM EDT | 50.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 99.15% |
| ALV241115P00055000 | 2023-10-19 3:03PM EDT | 55.00 | 1.25 | 0.15 | 1.20 | 0.00 | - | - | 2 | 64.50% |
| ALV241115P00060000 | 2023-11-13 10:30AM EDT | 60.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 79.71% |
| ALV241115P00070000 | 2023-12-05 12:14PM EDT | 70.00 | 1.55 | 1.20 | 2.55 | 0.00 | - | 1 | 3 | 57.89% |
| ALV241115P00075000 | 2024-02-15 10:31AM EDT | 75.00 | 1.35 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 57.96% |
| ALV241115P00085000 | 2024-06-10 9:30AM EDT | 85.00 | 1.20 | 0.30 | 4.80 | 0.00 | - | 2 | 2 | 54.82% |
| ALV241115P00090000 | 2024-06-14 9:30AM EDT | 90.00 | 1.70 | 0.80 | 2.30 | -3.50 | -67.31% | 1 | 87 | 34.20% |
| ALV241115P00095000 | 2024-06-04 9:30AM EDT | 95.00 | 1.25 | 2.05 | 3.10 | 0.00 | - | 1 | 91 | 31.82% |
| ALV241115P00100000 | 2024-01-26 11:01AM EDT | 100.00 | 7.15 | 4.10 | 6.20 | 0.00 | - | 2 | 5 | 37.73% |
| ALV241115P00105000 | 2024-03-27 10:15AM EDT | 105.00 | 4.27 | 2.45 | 4.80 | 0.00 | - | 3 | 3 | 24.35% |
| ALV241115P00110000 | 2024-06-14 9:30AM EDT | 110.00 | 6.50 | 6.40 | 8.00 | +2.90 | +80.56% | 1 | 1 | 27.03% |
| ALV241115P00115000 | 2024-03-27 10:15AM EDT | 115.00 | 7.25 | 5.00 | 7.80 | 0.00 | - | 3 | 3 | 15.20% |
| ALV241115P00120000 | 2024-04-18 10:12AM EDT | 120.00 | 10.00 | 4.00 | 7.30 | 0.00 | - | - | 16 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.