Aptiv PLC (APTV)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:48AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250117C00035000 | 2024-05-06 3:44PM EDT | 35.00 | 51.11 | 45.70 | 50.50 | 0.00 | - | - | 2 | 181.23% |
| APTV250117C00050000 | 2024-02-12 1:46PM EDT | 50.00 | 37.12 | 31.60 | 35.50 | 0.00 | - | - | 1 | 120.41% |
| APTV250117C00055000 | 2024-02-22 11:39AM EDT | 55.00 | 27.20 | 26.30 | 30.00 | 0.00 | - | 2 | 0 | 101.45% |
| APTV250117C00060000 | 2024-02-08 2:06PM EDT | 60.00 | 26.66 | 21.50 | 25.90 | 0.00 | - | 3 | 7 | 89.48% |
| APTV250117C00062500 | 2024-04-24 1:49PM EDT | 62.50 | 15.50 | 23.40 | 25.20 | 0.00 | - | - | 1 | 98.68% |
| APTV250117C00065000 | 2024-05-03 11:36AM EDT | 65.00 | 20.94 | 21.80 | 23.10 | 0.00 | - | 2 | 0 | 94.37% |
| APTV250117C00067500 | 2024-03-20 3:05PM EDT | 67.50 | 18.20 | 10.20 | 11.90 | 0.00 | - | 1 | 17 | 47.23% |
| APTV250117C00070000 | 2024-06-17 9:59AM EDT | 70.00 | 8.40 | 8.70 | 10.20 | 0.00 | - | 1 | 120 | 44.71% |
| APTV250117C00072500 | 2024-06-11 11:22AM EDT | 72.50 | 11.80 | 7.60 | 8.50 | 0.00 | - | 1 | 77 | 41.83% |
| APTV250117C00075000 | 2024-06-17 3:36PM EDT | 75.00 | 6.53 | 6.20 | 7.40 | 0.00 | - | 2 | 23 | 41.30% |
| APTV250117C00077500 | 2024-06-10 3:36PM EDT | 77.50 | 10.60 | 5.10 | 6.50 | 0.00 | - | 1 | 28 | 41.22% |
| APTV250117C00080000 | 2024-06-11 2:50PM EDT | 80.00 | 7.32 | 4.30 | 5.40 | 0.00 | - | 2 | 29 | 39.77% |
| APTV250117C00082500 | 2024-05-31 9:51AM EDT | 82.50 | 10.40 | 3.70 | 4.60 | 0.00 | - | 2 | 439 | 39.27% |
| APTV250117C00085000 | 2024-06-17 3:33PM EDT | 85.00 | 3.13 | 2.80 | 3.70 | 0.00 | - | 2 | 102 | 37.81% |
| APTV250117C00087500 | 2024-05-03 1:28PM EDT | 87.50 | 7.70 | 7.80 | 8.10 | 0.00 | - | 10 | 94 | 61.38% |
| APTV250117C00090000 | 2024-06-17 3:40PM EDT | 90.00 | 2.10 | 2.15 | 3.00 | 0.00 | - | 6 | 130 | 39.39% |
| APTV250117C00092500 | 2024-06-06 12:19PM EDT | 92.50 | 5.31 | 1.60 | 2.20 | 0.00 | - | 1 | 36 | 37.04% |
| APTV250117C00095000 | 2024-06-10 9:49AM EDT | 95.00 | 3.50 | 1.35 | 1.85 | 0.00 | - | 23 | 32 | 36.91% |
| APTV250117C00097500 | 2024-06-12 9:36AM EDT | 97.50 | 2.28 | 1.05 | 1.60 | 0.00 | - | 1 | 30 | 37.17% |
| APTV250117C00100000 | 2024-06-14 1:20PM EDT | 100.00 | 0.90 | 0.85 | 1.10 | 0.00 | - | 5 | 1,037 | 35.05% |
| APTV250117C00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.85 | 0.60 | 1.25 | 0.00 | - | 1 | 35 | 39.77% |
| APTV250117C00110000 | 2024-06-06 3:44PM EDT | 110.00 | 1.53 | 0.45 | 0.85 | 0.00 | - | 1 | 37 | 39.04% |
| APTV250117C00115000 | 2024-06-11 9:57AM EDT | 115.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 49.83% |
| APTV250117C00120000 | 2024-06-14 2:20PM EDT | 120.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 3 | 2,022 | 43.34% |
| APTV250117C00125000 | 2024-05-06 10:13AM EDT | 125.00 | 1.20 | 0.45 | 0.65 | 0.00 | - | 2 | 4 | 44.46% |
| APTV250117C00130000 | 2024-05-06 10:53AM EDT | 130.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 2 | 7 | 48.12% |
| APTV250117C00135000 | 2024-05-06 10:53AM EDT | 135.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | 2 | 9 | 52.27% |
| APTV250117C00140000 | 2024-03-06 4:52PM EDT | 140.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 2 | 7 | 51.73% |
| APTV250117C00145000 | 2023-12-20 11:46AM EDT | 145.00 | 1.80 | 0.60 | 0.80 | 0.00 | - | 2 | 6 | 53.71% |
| APTV250117C00150000 | 2024-03-21 1:59PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 56.35% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250117P00035000 | 2024-06-14 1:38PM EDT | 35.00 | 0.22 | 0.00 | 1.45 | 0.00 | - | 10 | 12 | 62.77% |
| APTV250117P00037500 | 2024-02-14 3:05PM EDT | 37.50 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 76 | 58.45% |
| APTV250117P00040000 | 2024-05-31 3:34PM EDT | 40.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 8 | 17 | 53.03% |
| APTV250117P00042500 | 2023-12-29 1:25PM EDT | 42.50 | 0.65 | 0.25 | 1.50 | 0.00 | - | 2 | 4 | 50.29% |
| APTV250117P00045000 | 2024-05-02 11:10AM EDT | 45.00 | 0.56 | 0.10 | 1.50 | 0.00 | - | 10 | 13 | 53.39% |
| APTV250117P00047500 | 2024-04-01 1:58PM EDT | 47.50 | 0.59 | 1.10 | 1.25 | 0.00 | - | 1 | 2 | 45.87% |
| APTV250117P00050000 | 2024-06-14 1:38PM EDT | 50.00 | 0.92 | 0.00 | 1.25 | 0.00 | - | 10 | 236 | 41.39% |
| APTV250117P00055000 | 2024-06-17 9:53AM EDT | 55.00 | 1.55 | 1.10 | 2.80 | 0.00 | - | 57 | 974 | 44.93% |
| APTV250117P00060000 | 2024-06-17 11:57AM EDT | 60.00 | 2.75 | 2.00 | 3.80 | 0.00 | - | 3 | 576 | 41.25% |
| APTV250117P00062500 | 2024-05-21 11:32AM EDT | 62.50 | 1.50 | 2.90 | 3.20 | 0.00 | - | - | 17 | 32.76% |
| APTV250117P00065000 | 2024-06-17 2:34PM EDT | 65.00 | 4.14 | 2.55 | 5.20 | 0.00 | - | 24 | 340 | 38.20% |
| APTV250117P00067500 | 2024-06-17 3:42PM EDT | 67.50 | 4.90 | 3.60 | 6.10 | 0.00 | - | 51 | 185 | 36.99% |
| APTV250117P00070000 | 2024-06-14 3:58PM EDT | 70.00 | 6.14 | 5.30 | 6.60 | 0.00 | - | 1 | 677 | 33.39% |
| APTV250117P00072500 | 2024-06-14 12:06PM EDT | 72.50 | 7.30 | 6.30 | 7.80 | 0.00 | - | 1 | 145 | 32.56% |
| APTV250117P00075000 | 2024-06-14 11:22AM EDT | 75.00 | 8.60 | 7.70 | 9.60 | 0.00 | - | 52 | 126 | 33.88% |
| APTV250117P00077500 | 2024-06-12 12:48PM EDT | 77.50 | 7.02 | 8.80 | 11.00 | 0.00 | - | 1 | 269 | 32.79% |
| APTV250117P00080000 | 2024-06-14 12:14PM EDT | 80.00 | 11.87 | 10.70 | 12.50 | 0.00 | - | 1 | 74 | 31.56% |
| APTV250117P00082500 | 2024-06-12 11:02AM EDT | 82.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 0.00% |
| APTV250117P00085000 | 2024-06-13 12:54PM EDT | 85.00 | 12.55 | 14.00 | 16.30 | 0.00 | - | 1 | 142 | 31.36% |
| APTV250117P00087500 | 2024-04-10 2:58PM EDT | 87.50 | 16.10 | 9.90 | 10.30 | 0.00 | - | 1 | 59 | 0.00% |
| APTV250117P00090000 | 2024-06-17 11:34AM EDT | 90.00 | 20.30 | 18.60 | 19.50 | 0.00 | - | 1 | 34 | 23.88% |
| APTV250117P00092500 | 2024-04-10 10:50AM EDT | 92.50 | 19.00 | 12.90 | 13.70 | 0.00 | - | 1 | 115 | 0.00% |
| APTV250117P00095000 | 2024-05-31 11:51AM EDT | 95.00 | 14.60 | 21.50 | 25.70 | 0.00 | - | 8 | 20 | 37.20% |
| APTV250117P00097500 | 2024-04-29 10:35AM EDT | 97.50 | 25.60 | 17.40 | 18.60 | 0.00 | - | 1 | 9 | 0.00% |
| APTV250117P00100000 | 2024-06-14 10:31AM EDT | 100.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APTV250117P00105000 | 2023-12-21 11:09AM EDT | 105.00 | 19.60 | 26.60 | 27.60 | 0.00 | - | 2 | 10 | 0.00% |
| APTV250117P00110000 | 2023-09-29 11:13AM EDT | 110.00 | 17.40 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| APTV250117P00115000 | 2023-09-29 12:04PM EDT | 115.00 | 20.50 | 29.40 | 31.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.