Aptiv PLC (APTV)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:53AM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816C00045000 | 2024-05-06 3:44PM EDT | 45.00 | 40.31 | 35.30 | 39.30 | 0.00 | - | 2 | 2 | 241.02% |
| APTV240816C00050000 | 2024-01-19 2:56PM EDT | 50.00 | 31.00 | 28.50 | 33.20 | 0.00 | - | 1 | 0 | 190.36% |
| APTV240816C00060000 | 2024-06-11 10:13AM EDT | 60.00 | 18.42 | 11.20 | 13.60 | 0.00 | - | 1 | 2 | 58.40% |
| APTV240816C00062500 | 2024-04-26 9:37AM EDT | 62.50 | 11.27 | 18.90 | 22.70 | 0.00 | - | 1 | 26 | 148.79% |
| APTV240816C00065000 | 2024-05-02 9:39AM EDT | 65.00 | 14.74 | 18.20 | 21.20 | 0.00 | - | 3 | 56 | 149.18% |
| APTV240816C00067500 | 2024-04-25 10:39AM EDT | 67.50 | 7.79 | 15.80 | 18.00 | 0.00 | - | 1 | 16 | 133.13% |
| APTV240816C00070000 | 2024-05-23 3:15PM EDT | 70.00 | 12.20 | 5.10 | 5.50 | 0.00 | - | 1 | 19 | 40.97% |
| APTV240816C00072500 | 2024-06-17 3:57PM EDT | 72.50 | 3.50 | 3.70 | 4.10 | 0.00 | - | 9 | 55 | 39.17% |
| APTV240816C00075000 | 2024-06-17 2:15PM EDT | 75.00 | 2.28 | 2.65 | 2.95 | 0.00 | - | 1 | 1,029 | 37.71% |
| APTV240816C00077500 | 2024-06-13 11:45AM EDT | 77.50 | 3.00 | 1.80 | 2.15 | 0.00 | - | 9 | 111 | 37.50% |
| APTV240816C00080000 | 2024-06-17 2:28PM EDT | 80.00 | 1.03 | 1.25 | 1.50 | 0.00 | - | 7 | 903 | 36.99% |
| APTV240816C00082500 | 2024-06-17 3:28PM EDT | 82.50 | 0.68 | 0.80 | 1.05 | 0.00 | - | 18 | 165 | 36.94% |
| APTV240816C00085000 | 2024-06-17 3:28PM EDT | 85.00 | 0.44 | 0.50 | 1.60 | 0.00 | - | 2 | 566 | 48.44% |
| APTV240816C00087500 | 2024-06-17 3:39PM EDT | 87.50 | 0.40 | 0.30 | 0.50 | 0.00 | - | 4 | 112 | 37.11% |
| APTV240816C00090000 | 2024-06-17 10:22AM EDT | 90.00 | 0.23 | 0.20 | 0.40 | 0.00 | - | 2 | 516 | 38.67% |
| APTV240816C00092500 | 2024-06-05 9:47AM EDT | 92.50 | 1.70 | 0.10 | 0.00 | 0.00 | - | 6 | 131 | 12.50% |
| APTV240816C00095000 | 2024-06-11 3:50PM EDT | 95.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 10 | 85 | 53.52% |
| APTV240816C00100000 | 2024-06-11 9:30AM EDT | 100.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 1 | 68 | 53.27% |
| APTV240816C00105000 | 2024-05-16 2:50PM EDT | 105.00 | 0.45 | 0.05 | 2.20 | 0.00 | - | 9 | 18 | 72.27% |
| APTV240816C00110000 | 2024-01-30 10:49AM EDT | 110.00 | 2.83 | 0.75 | 0.90 | 0.00 | - | - | 4 | 72.51% |
| APTV240816C00120000 | 2024-03-01 2:03PM EDT | 120.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 38 | 41 | 71.63% |
| APTV240816C00125000 | 2024-02-23 3:05PM EDT | 125.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 78.37% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816P00040000 | 2024-05-06 3:53PM EDT | 40.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 98.24% |
| APTV240816P00045000 | 2024-06-14 10:52AM EDT | 45.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 6 | 24 | 72.27% |
| APTV240816P00047500 | 2024-04-16 11:55AM EDT | 47.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.26% |
| APTV240816P00050000 | 2024-04-18 1:48PM EDT | 50.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 57.57% |
| APTV240816P00055000 | 2024-06-14 3:47PM EDT | 55.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 1 | 234 | 45.51% |
| APTV240816P00060000 | 2024-06-17 1:59PM EDT | 60.00 | 0.72 | 0.55 | 0.70 | 0.00 | - | 50 | 365 | 39.16% |
| APTV240816P00062500 | 2024-06-14 3:59PM EDT | 62.50 | 1.20 | 0.85 | 1.05 | 0.00 | - | 10 | 97 | 37.65% |
| APTV240816P00065000 | 2024-06-14 3:33PM EDT | 65.00 | 1.75 | 1.30 | 1.55 | 0.00 | - | 21 | 747 | 36.29% |
| APTV240816P00067500 | 2024-06-17 12:21PM EDT | 67.50 | 2.55 | 1.95 | 2.15 | 0.00 | - | 2 | 225 | 34.18% |
| APTV240816P00070000 | 2024-06-17 2:04PM EDT | 70.00 | 3.40 | 2.85 | 3.10 | 0.00 | - | 7 | 355 | 33.45% |
| APTV240816P00072500 | 2024-06-17 2:04PM EDT | 72.50 | 4.71 | 3.90 | 4.30 | 0.00 | - | 5 | 295 | 32.70% |
| APTV240816P00075000 | 2024-06-17 11:21AM EDT | 75.00 | 6.70 | 5.30 | 5.70 | 0.00 | - | 2 | 457 | 31.45% |
| APTV240816P00077500 | 2024-06-12 10:09AM EDT | 77.50 | 4.40 | 6.90 | 7.70 | 0.00 | - | 2 | 161 | 33.64% |
| APTV240816P00080000 | 2024-06-11 12:55PM EDT | 80.00 | 5.30 | 7.70 | 10.00 | 0.00 | - | 9 | 146 | 37.53% |
| APTV240816P00082500 | 2024-06-11 2:20PM EDT | 82.50 | 7.10 | 10.10 | 12.60 | 0.00 | - | 6 | 155 | 44.02% |
| APTV240816P00085000 | 2024-06-14 11:30AM EDT | 85.00 | 14.10 | 11.80 | 15.20 | 0.00 | - | 3 | 180 | 50.20% |
| APTV240816P00087500 | 2024-06-05 9:31AM EDT | 87.50 | 6.30 | 14.80 | 17.80 | 0.00 | - | 3 | 57 | 56.10% |
| APTV240816P00090000 | 2024-05-28 10:27AM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| APTV240816P00092500 | 2024-05-15 1:46PM EDT | 92.50 | 11.40 | 20.20 | 24.20 | 0.00 | - | 8 | 31 | 56.93% |
| APTV240816P00095000 | 2024-06-13 2:24PM EDT | 95.00 | 21.40 | 21.50 | 25.40 | 0.00 | - | 20 | 16 | 70.12% |
| APTV240816P00100000 | 2024-04-17 2:00PM EDT | 100.00 | 30.00 | 16.00 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00130000 | 2024-06-11 2:55PM EDT | 130.00 | 53.50 | 56.30 | 60.40 | 0.00 | - | - | 0 | 112.84% |
© 2024 Yahoo. Todos los derechos reservados.