Aptiv PLC (APTV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:55PM EDT. Mercado abierto.
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 | 597.66% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 541.80% |
| APTV240517C00065000 | 2024-05-08 12:08PM EDT | 65.00 | 17.50 | 16.10 | 17.70 | 0.00 | - | 7 | 15 | 367.97% |
| APTV240517C00067500 | 2024-05-14 2:18PM EDT | 67.50 | 15.25 | 13.60 | 15.00 | 0.00 | - | 4 | 46 | 296.48% |
| APTV240517C00070000 | 2024-05-17 12:13PM EDT | 70.00 | 12.40 | 11.30 | 12.20 | -0.25 | -1.98% | 4 | 193 | 209.96% |
| APTV240517C00072500 | 2024-05-17 9:46AM EDT | 72.50 | 9.00 | 9.10 | 10.60 | -0.70 | -7.22% | 1 | 446 | 193.75% |
| APTV240517C00075000 | 2024-05-17 3:36PM EDT | 75.00 | 6.98 | 6.90 | 7.70 | -0.34 | -4.64% | 31 | 2,174 | 147.85% |
| APTV240517C00077500 | 2024-05-16 9:46AM EDT | 77.50 | 5.20 | 4.40 | 4.70 | 0.00 | - | 6 | 2,490 | 78.52% |
| APTV240517C00080000 | 2024-05-17 3:16PM EDT | 80.00 | 2.25 | 1.30 | 2.25 | -0.32 | -12.45% | 20 | 966 | 60.25% |
| APTV240517C00082500 | 2024-05-17 2:47PM EDT | 82.50 | 0.10 | 0.00 | 0.05 | -0.50 | -83.33% | 291 | 881 | 13.67% |
| APTV240517C00085000 | 2024-05-16 1:33PM EDT | 85.00 | 0.07 | 0.00 | 0.15 | -0.07 | -50.00% | 2 | 635 | 59.57% |
| APTV240517C00087500 | 2024-05-16 3:08PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 241 | 63.28% |
| APTV240517C00090000 | 2024-05-16 1:33PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,706 | 85.94% |
| APTV240517C00092500 | 2024-05-06 1:54PM EDT | 92.50 | 0.17 | 0.00 | 2.15 | 0.00 | - | 2 | 238 | 249.22% |
| APTV240517C00095000 | 2024-05-13 10:11AM EDT | 95.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 300 | 156.25% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 233.01% |
| APTV240517C00100000 | 2024-05-14 1:07PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,070 | 162.50% |
| APTV240517C00105000 | 2024-05-03 9:58AM EDT | 105.00 | 0.52 | 0.00 | 2.00 | 0.00 | - | 1 | 16 | 387.50% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 346.48% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 490.23% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 428.13% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 468.36% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 489.84% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 521.09% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 605.47% |
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 | 2.15 | 0.00 | - | 3 | 5 | 1,059.38% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 1,148.05% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 722.27% |
| APTV240517P00055000 | 2024-05-06 11:53AM EDT | 55.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 539.84% |
| APTV240517P00060000 | 2024-05-17 12:41PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 643 | 271.88% |
| APTV240517P00062500 | 2024-05-03 10:21AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| APTV240517P00065000 | 2024-05-14 11:53AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 546 | 50.00% |
| APTV240517P00067500 | 2024-05-10 11:53AM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 292 | 50.00% |
| APTV240517P00070000 | 2024-05-15 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 863 | 150.00% |
| APTV240517P00072500 | 2024-05-16 9:41AM EDT | 72.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | 6 | 1,407 | 261.72% |
| APTV240517P00075000 | 2024-05-16 12:40PM EDT | 75.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 9 | 1,075 | 149.61% |
| APTV240517P00077500 | 2024-05-17 9:37AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 3,016 | 55.47% |
| APTV240517P00080000 | 2024-05-16 1:39PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 51 | 785 | 38.87% |
| APTV240517P00082500 | 2024-05-17 12:41PM EDT | 82.50 | 0.32 | 0.30 | 1.50 | -0.31 | -49.21% | 8 | 311 | 69.04% |
| APTV240517P00085000 | 2024-05-17 11:46AM EDT | 85.00 | 2.90 | 1.85 | 3.30 | +0.85 | +41.46% | 4 | 200 | 66.60% |
| APTV240517P00087500 | 2024-05-15 11:12AM EDT | 87.50 | 5.99 | 4.90 | 7.40 | 0.00 | - | 2 | 115 | 134.96% |
| APTV240517P00090000 | 2024-05-15 3:03PM EDT | 90.00 | 8.50 | 7.60 | 8.40 | 0.00 | - | 84 | 178 | 142.38% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 9.90 | 11.40 | 0.00 | - | 210 | 0 | 123.44% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 12.00 | 15.90 | 0.00 | - | 1 | 0 | 262.31% |
| 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 | 320.12% |
| 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 | 24.30 | 28.30 | 0.00 | - | 1 | 0 | 311.33% |
© 2024 Yahoo. Todos los derechos reservados.