U.S. markets open in 2 hours 50 minutes
F S&P 500
5,139.25 -7.75 (-0.15%) F Dow Jones
38,545.00 -14.00 (-0.04%) F Nasdaq
17,874.50 -29.75 (-0.17%) E-mini Russell 2000 Index Futur
2,018.90 -8.20 (-0.40%) Petróleo
82.88 +0.25 (+0.30%) Oro
2,328.60 -29.10 (-1.23%)
Aptiv PLC (APTV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240517C00050000 | 2024-01-17 12:18PM EDT | 50.00 | 29.73 | 27.50 | 32.40 | 0.00 | - | 2 | 1 | 311.28% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 319.24% |
| APTV240517C00065000 | 2024-04-19 10:07AM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APTV240517C00067500 | 2024-04-22 3:25PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APTV240517C00070000 | 2024-04-29 10:59AM EDT | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| APTV240517C00072500 | 2024-04-29 3:51PM EDT | 72.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.20% |
| APTV240517C00075000 | 2024-04-29 3:42PM EDT | 75.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| APTV240517C00077500 | 2024-04-29 3:46PM EDT | 77.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APTV240517C00080000 | 2024-04-29 1:37PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APTV240517C00082500 | 2024-04-29 3:32PM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| APTV240517C00085000 | 2024-04-29 3:06PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV240517C00087500 | 2024-04-26 10:04AM EDT | 87.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517C00090000 | 2024-04-29 12:44PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517C00092500 | 2024-04-26 2:58PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240517C00095000 | 2024-04-18 9:45AM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517C00100000 | 2024-04-22 10:10AM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517C00105000 | 2024-02-28 1:52PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 92.58% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 109.38% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 148.14% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 128.13% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 137.60% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 141.99% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 149.02% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 168.36% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240517P00037500 | 2024-04-17 1:45PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 239.65% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV240517P00055000 | 2023-11-09 2:36PM EDT | 55.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 3 | 13 | 100.10% |
| APTV240517P00060000 | 2024-04-26 1:32PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240517P00062500 | 2024-04-29 11:38AM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APTV240517P00065000 | 2024-04-26 3:50PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| APTV240517P00067500 | 2024-04-29 11:16AM EDT | 67.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV240517P00070000 | 2024-04-29 1:16PM EDT | 70.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| APTV240517P00072500 | 2024-04-29 2:56PM EDT | 72.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| APTV240517P00075000 | 2024-04-29 1:09PM EDT | 75.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APTV240517P00077500 | 2024-04-23 1:35PM EDT | 77.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240517P00080000 | 2024-04-29 2:52PM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240517P00082500 | 2024-04-24 12:47PM EDT | 82.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APTV240517P00085000 | 2024-04-12 1:17PM EDT | 85.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240517P00087500 | 2024-04-18 11:38AM EDT | 87.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| APTV240517P00090000 | 2024-04-17 2:57PM EDT | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 0.00% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240517P00097500 | 2024-01-05 3:40PM EDT | 97.50 | 15.44 | 13.20 | 15.30 | 0.00 | - | 26 | 64 | 0.00% |
| APTV240517P00100000 | 2024-01-08 4:26PM EDT | 100.00 | 16.77 | 17.80 | 20.10 | 0.00 | - | 21 | 7 | 0.00% |
| APTV240517P00105000 | 2024-01-30 10:30AM EDT | 105.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| APTV240517P00110000 | 2024-04-09 1:00PM EDT | 110.00 | 31.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.