Aptiv PLC (APTV)
NYSE - NYSE Precio retrasado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115C00047500 | 2024-04-25 10:30AM EDT | 47.50 | 25.10 | 34.30 | 38.10 | 0.00 | - | - | 5 | 159.64% |
| APTV241115C00050000 | 2024-04-25 1:47PM EDT | 50.00 | 22.40 | 31.90 | 35.70 | 0.00 | - | - | 10 | 149.37% |
| APTV241115C00060000 | 2024-04-23 11:23AM EDT | 60.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| APTV241115C00067500 | 2024-06-14 3:33PM EDT | 67.50 | 8.60 | 7.60 | 8.80 | -2.90 | -25.22% | 26 | 1 | 41.09% |
| APTV241115C00070000 | 2024-06-14 12:18PM EDT | 70.00 | 7.30 | 6.50 | 7.40 | -2.40 | -24.74% | 1 | 9 | 39.98% |
| APTV241115C00072500 | 2024-06-11 10:40AM EDT | 72.50 | 10.45 | 5.80 | 6.10 | 0.00 | - | 1 | 11 | 38.72% |
| APTV241115C00075000 | 2024-06-11 10:40AM EDT | 75.00 | 8.95 | 4.70 | 5.10 | 0.00 | - | 1 | 2 | 38.39% |
| APTV241115C00077500 | 2024-06-14 12:53PM EDT | 77.50 | 3.98 | 3.80 | 4.10 | -2.92 | -42.32% | 1 | 57 | 37.34% |
| APTV241115C00080000 | 2024-06-14 10:43AM EDT | 80.00 | 3.40 | 3.10 | 3.40 | -5.20 | -60.47% | 1 | 259 | 37.32% |
| APTV241115C00082500 | 2024-06-14 2:28PM EDT | 82.50 | 2.63 | 2.45 | 2.70 | -6.17 | -70.11% | 3 | 25 | 36.62% |
| APTV241115C00085000 | 2024-06-14 9:47AM EDT | 85.00 | 2.15 | 1.90 | 2.20 | -0.98 | -31.31% | 2 | 45 | 36.56% |
| APTV241115C00087500 | 2024-06-14 2:43PM EDT | 87.50 | 1.60 | 1.50 | 1.75 | -1.30 | -44.83% | 1 | 201 | 36.26% |
| APTV241115C00090000 | 2024-06-13 2:42PM EDT | 90.00 | 2.05 | 1.15 | 1.40 | 0.00 | - | 3 | 390 | 36.13% |
| APTV241115C00092500 | 2024-05-28 9:58AM EDT | 92.50 | 4.70 | 0.90 | 1.15 | 0.00 | - | 1 | 16 | 36.37% |
| APTV241115C00095000 | 2024-06-13 3:59PM EDT | 95.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | 1 | 239 | 36.11% |
| APTV241115C00100000 | 2024-06-13 3:22PM EDT | 100.00 | 0.85 | 0.40 | 0.60 | 0.00 | - | 1 | 31 | 36.52% |
| APTV241115C00105000 | 2024-06-06 11:25AM EDT | 105.00 | 1.45 | 0.20 | 1.15 | 0.00 | - | 1 | 2 | 47.00% |
| APTV241115C00110000 | 2024-05-22 1:26PM EDT | 110.00 | 1.07 | 0.10 | 2.35 | 0.00 | - | 1 | 2 | 51.54% |
| APTV241115C00115000 | 2024-04-05 11:15AM EDT | 115.00 | 0.75 | 0.80 | 1.90 | 0.00 | - | 37 | 37 | 56.40% |
| APTV241115C00120000 | 2024-06-06 11:29AM EDT | 120.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 1 | 57.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115P00047500 | 2024-04-18 10:41AM EDT | 47.50 | 1.00 | 0.05 | 0.75 | 0.00 | - | - | 943 | 45.85% |
| APTV241115P00050000 | 2024-05-02 10:06AM EDT | 50.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 2 | 588 | 41.07% |
| APTV241115P00055000 | 2024-06-06 9:54AM EDT | 55.00 | 0.45 | 0.80 | 2.90 | 0.00 | - | 47 | 130 | 52.47% |
| APTV241115P00060000 | 2024-06-13 10:03AM EDT | 60.00 | 1.50 | 1.60 | 2.15 | +0.35 | +30.43% | 1 | 401 | 35.28% |
| APTV241115P00062500 | 2024-05-20 3:31PM EDT | 62.50 | 2.12 | 2.15 | 2.75 | +1.12 | +112.00% | 1 | 1 | 34.06% |
| APTV241115P00065000 | 2024-06-14 11:22AM EDT | 65.00 | 3.30 | 3.30 | 3.50 | +2.15 | +186.96% | 21 | 155 | 32.98% |
| APTV241115P00067500 | 2024-06-14 10:50AM EDT | 67.50 | 4.40 | 4.30 | 4.50 | +1.30 | +41.94% | 272 | 267 | 32.52% |
| APTV241115P00070000 | 2024-06-14 2:02PM EDT | 70.00 | 5.40 | 5.20 | 5.50 | +1.70 | +45.95% | 611 | 411 | 31.14% |
| APTV241115P00072500 | 2024-06-14 11:21AM EDT | 72.50 | 6.50 | 6.40 | 6.80 | +2.70 | +71.05% | 26 | 293 | 30.51% |
| APTV241115P00075000 | 2024-06-13 2:42PM EDT | 75.00 | 6.00 | 7.90 | 8.30 | 0.00 | - | 1 | 389 | 30.03% |
| APTV241115P00077500 | 2024-06-13 11:27AM EDT | 77.50 | 9.68 | 9.50 | 9.90 | +2.28 | +30.81% | 32 | 65 | 29.20% |
| APTV241115P00080000 | 2024-06-13 3:28PM EDT | 80.00 | 8.50 | 11.20 | 12.70 | 0.00 | - | 63 | 91 | 34.92% |
| APTV241115P00082500 | 2024-06-11 2:45PM EDT | 82.50 | 9.00 | 13.10 | 13.60 | 0.00 | - | 21 | 33 | 27.72% |
| APTV241115P00085000 | 2024-06-04 1:01PM EDT | 85.00 | 6.90 | 13.80 | 16.80 | 0.00 | - | 4 | 15 | 35.89% |
| APTV241115P00087500 | 2024-05-31 1:00PM EDT | 87.50 | 9.10 | 17.30 | 17.90 | 0.00 | - | 2 | 15 | 27.08% |
| APTV241115P00090000 | 2024-04-19 10:37AM EDT | 90.00 | 21.30 | 9.10 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| APTV241115P00092500 | 2024-05-17 12:40PM EDT | 92.50 | 12.40 | 20.40 | 24.30 | 0.00 | - | 1 | 1 | 44.36% |
| APTV241115P00095000 | 2024-06-04 12:31PM EDT | 95.00 | 13.00 | 22.90 | 26.70 | 0.00 | - | 1 | 18 | 46.11% |
© 2024 Yahoo. Todos los derechos reservados.