Aptiv PLC (APTV)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:46AM EDT. Mercado abierto.
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 | 154.49% |
| APTV241115C00050000 | 2024-06-17 11:30AM EDT | 50.00 | 21.93 | 21.10 | 25.40 | 0.00 | - | 1 | 11 | 57.32% |
| APTV241115C00060000 | 2024-04-23 11:23AM EDT | 60.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| APTV241115C00067500 | 2024-06-17 3:48PM EDT | 67.50 | 9.10 | 8.60 | 10.40 | 0.00 | - | 42 | 67 | 47.14% |
| APTV241115C00070000 | 2024-06-17 11:45AM EDT | 70.00 | 6.88 | 7.10 | 8.60 | 0.00 | - | 1 | 10 | 43.90% |
| APTV241115C00072500 | 2024-06-11 10:40AM EDT | 72.50 | 10.45 | 5.30 | 7.70 | 0.00 | - | 1 | 11 | 45.07% |
| APTV241115C00075000 | 2024-06-11 10:40AM EDT | 75.00 | 8.95 | 5.00 | 5.90 | 0.00 | - | 1 | 2 | 40.65% |
| APTV241115C00077500 | 2024-06-17 9:54AM EDT | 77.50 | 3.93 | 3.10 | 5.10 | 0.00 | - | 1 | 59 | 41.05% |
| APTV241115C00080000 | 2024-06-14 10:43AM EDT | 80.00 | 3.40 | 3.00 | 4.10 | 0.00 | - | 1 | 260 | 39.70% |
| APTV241115C00082500 | 2024-06-14 2:28PM EDT | 82.50 | 2.63 | 2.30 | 4.10 | 0.00 | - | 3 | 26 | 43.59% |
| APTV241115C00085000 | 2024-06-14 10:46AM EDT | 85.00 | 2.15 | 2.10 | 3.10 | 0.00 | - | 2 | 44 | 41.07% |
| APTV241115C00087500 | 2024-06-17 1:03PM EDT | 87.50 | 1.60 | 1.70 | 2.30 | 0.00 | - | 1 | 201 | 38.97% |
| APTV241115C00090000 | 2024-06-13 2:42PM EDT | 90.00 | 2.05 | 0.30 | 2.70 | 0.00 | - | 3 | 390 | 44.68% |
| APTV241115C00092500 | 2024-05-28 9:58AM EDT | 92.50 | 4.70 | 0.90 | 1.55 | 0.00 | - | 1 | 16 | 38.82% |
| APTV241115C00095000 | 2024-06-13 3:59PM EDT | 95.00 | 1.25 | 0.55 | 1.30 | 0.00 | - | 1 | 239 | 39.09% |
| APTV241115C00100000 | 2024-06-13 3:22PM EDT | 100.00 | 0.85 | 0.40 | 1.15 | 0.00 | - | 1 | 31 | 42.09% |
| APTV241115C00105000 | 2024-06-06 11:25AM EDT | 105.00 | 1.45 | 0.15 | 1.65 | 0.00 | - | 1 | 2 | 51.05% |
| APTV241115C00110000 | 2024-05-22 1:26PM EDT | 110.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 45.02% |
| APTV241115C00115000 | 2024-04-05 11:15AM EDT | 115.00 | 0.75 | 0.80 | 1.90 | 0.00 | - | 37 | 37 | 55.62% |
| APTV241115C00120000 | 2024-06-06 11:29AM EDT | 120.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | - | 1 | 51.07% |
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 | 47.44% |
| APTV241115P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.68 | 0.30 | 0.95 | 0.00 | - | 2 | 588 | 45.53% |
| APTV241115P00055000 | 2024-06-06 9:54AM EDT | 55.00 | 0.45 | 0.65 | 1.40 | 0.00 | - | 47 | 130 | 40.91% |
| APTV241115P00060000 | 2024-06-17 12:40PM EDT | 60.00 | 1.85 | 1.50 | 2.20 | 0.00 | - | 1 | 402 | 37.61% |
| APTV241115P00062500 | 2024-06-14 9:47AM EDT | 62.50 | 2.12 | 1.65 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV241115P00065000 | 2024-06-14 11:22AM EDT | 65.00 | 3.30 | 2.50 | 3.70 | 0.00 | - | 21 | 155 | 36.49% |
| APTV241115P00067500 | 2024-06-17 1:14PM EDT | 67.50 | 4.40 | 3.50 | 5.30 | 0.00 | - | 14 | 519 | 39.64% |
| APTV241115P00070000 | 2024-06-17 1:18PM EDT | 70.00 | 5.40 | 4.50 | 5.50 | 0.00 | - | 2 | 689 | 33.88% |
| APTV241115P00072500 | 2024-06-14 11:21AM EDT | 72.50 | 6.50 | 5.50 | 6.90 | 0.00 | - | 26 | 293 | 34.13% |
| APTV241115P00075000 | 2024-06-13 2:42PM EDT | 75.00 | 6.00 | 7.00 | 8.30 | 0.00 | - | 1 | 389 | 33.52% |
| APTV241115P00077500 | 2024-06-14 1:02PM EDT | 77.50 | 9.68 | 8.60 | 10.00 | 0.00 | - | 32 | 79 | 33.78% |
| APTV241115P00080000 | 2024-06-13 3:28PM EDT | 80.00 | 8.50 | 10.10 | 11.90 | 0.00 | - | 63 | 91 | 34.46% |
| APTV241115P00082500 | 2024-06-11 2:45PM EDT | 82.50 | 9.00 | 11.50 | 13.90 | 0.00 | - | 21 | 33 | 35.13% |
| APTV241115P00085000 | 2024-06-04 1:01PM EDT | 85.00 | 6.90 | 0.00 | 15.90 | 0.00 | - | 4 | 15 | 35.22% |
| APTV241115P00087500 | 2024-05-31 1:00PM EDT | 87.50 | 9.10 | 15.60 | 18.00 | 0.00 | - | 2 | 15 | 35.41% |
| 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 | 50.27% |
| APTV241115P00095000 | 2024-06-04 12:31PM EDT | 95.00 | 13.00 | 21.40 | 25.80 | 0.00 | - | 1 | 0 | 45.78% |
© 2024 Yahoo. Todos los derechos reservados.