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 enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV260116C00040000 | 2024-04-22 9:46AM EDT | 40.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV260116C00047500 | 2024-04-22 10:28AM EDT | 47.50 | 30.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV260116C00050000 | 2024-05-10 2:18PM EDT | 50.00 | 39.01 | 35.30 | 40.00 | 0.00 | - | 5 | 5 | 88.50% |
| APTV260116C00055000 | 2024-02-09 2:39PM EDT | 55.00 | 35.50 | 31.20 | 33.90 | 0.00 | - | 2 | 5 | 76.68% |
| APTV260116C00060000 | 2024-06-14 9:48AM EDT | 60.00 | 21.39 | 19.60 | 23.90 | 0.00 | - | 1 | 30 | 54.13% |
| APTV260116C00065000 | 2024-02-13 10:57AM EDT | 65.00 | 27.21 | 21.30 | 26.00 | 0.00 | - | 1 | 1 | 60.32% |
| APTV260116C00067500 | 2024-05-15 12:08PM EDT | 67.50 | 26.10 | 15.40 | 16.60 | 0.00 | - | - | 1 | 41.91% |
| APTV260116C00070000 | 2024-06-17 10:15AM EDT | 70.00 | 14.90 | 15.70 | 17.00 | 0.00 | - | 1 | 4 | 46.19% |
| APTV260116C00072500 | 2024-04-29 10:53AM EDT | 72.50 | 17.40 | 22.10 | 22.90 | 0.00 | - | - | 2 | 65.23% |
| APTV260116C00075000 | 2024-06-14 12:53PM EDT | 75.00 | 12.50 | 13.20 | 14.10 | 0.00 | - | 3 | 9 | 43.32% |
| APTV260116C00077500 | 2024-06-13 1:44PM EDT | 77.50 | 14.10 | 11.30 | 13.40 | 0.00 | - | 1 | 4 | 43.81% |
| APTV260116C00080000 | 2024-06-14 9:43AM EDT | 80.00 | 11.41 | 11.20 | 12.20 | 0.00 | - | 1 | 51 | 42.74% |
| APTV260116C00082500 | 2024-06-04 12:58PM EDT | 82.50 | 18.80 | 9.30 | 12.20 | 0.00 | - | 5 | 25 | 44.87% |
| APTV260116C00085000 | 2024-06-14 2:27PM EDT | 85.00 | 9.10 | 8.70 | 10.60 | 0.00 | - | 3 | 23 | 42.42% |
| APTV260116C00087500 | 2024-06-14 2:33PM EDT | 87.50 | 8.33 | 8.30 | 9.70 | 0.00 | - | 1 | 7 | 41.79% |
| APTV260116C00090000 | 2023-12-27 3:56PM EDT | 90.00 | 21.60 | 18.70 | 19.60 | 0.00 | - | 1 | 1 | 69.97% |
| APTV260116C00092500 | 2024-06-14 2:33PM EDT | 92.50 | 6.90 | 6.90 | 8.20 | 0.00 | - | 1 | 18 | 40.97% |
| APTV260116C00095000 | 2024-06-14 12:53PM EDT | 95.00 | 6.00 | 6.30 | 7.60 | 0.00 | - | 3 | 11 | 40.81% |
| APTV260116C00097500 | 2024-04-08 1:25PM EDT | 97.50 | 10.30 | 12.60 | 13.40 | 0.00 | - | - | 1 | 57.61% |
| APTV260116C00100000 | 2024-05-17 9:43AM EDT | 100.00 | 11.10 | 4.90 | 5.80 | 0.00 | - | 1 | 33 | 38.31% |
| APTV260116C00105000 | 2023-12-21 12:48PM EDT | 105.00 | 15.20 | 9.70 | 12.40 | 0.00 | - | - | 0 | 56.34% |
| APTV260116C00110000 | 2024-03-07 4:22PM EDT | 110.00 | 7.52 | 6.20 | 6.80 | 0.00 | - | 1 | 14 | 46.39% |
| APTV260116C00115000 | 2024-06-14 10:24AM EDT | 115.00 | 2.88 | 2.70 | 4.50 | 0.00 | - | 1 | 11 | 41.16% |
| APTV260116C00120000 | 2024-04-30 1:59PM EDT | 120.00 | 4.10 | 5.60 | 6.10 | 0.00 | - | 8 | 18 | 48.52% |
| APTV260116C00125000 | 2024-02-20 11:46AM EDT | 125.00 | 4.83 | 4.70 | 6.20 | 0.00 | - | 1 | 2 | 50.80% |
| APTV260116C00130000 | 2024-05-06 10:03AM EDT | 130.00 | 5.42 | 3.60 | 4.40 | 0.00 | - | 1 | 11 | 46.46% |
| APTV260116C00135000 | 2024-06-14 10:08AM EDT | 135.00 | 1.50 | 1.25 | 2.10 | 0.00 | - | 2 | 4 | 38.57% |
| APTV260116C00140000 | 2024-06-14 11:59AM EDT | 140.00 | 1.20 | 1.25 | 2.05 | 0.00 | - | 5 | 3 | 39.77% |
| APTV260116C00145000 | 2024-06-14 9:44AM EDT | 145.00 | 1.20 | 0.95 | 1.75 | 0.00 | - | 2 | 122 | 39.56% |
| APTV260116C00150000 | 2024-05-31 1:09PM EDT | 150.00 | 2.60 | 0.00 | 2.30 | 0.00 | - | 21 | 55 | 43.73% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV260116P00035000 | 2024-06-14 3:50PM EDT | 35.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | 26 | 42 | 60.52% |
| APTV260116P00037500 | 2024-04-12 1:22PM EDT | 37.50 | 1.45 | 0.35 | 2.15 | 0.00 | - | 5 | 11 | 47.58% |
| APTV260116P00040000 | 2024-05-15 1:52PM EDT | 40.00 | 1.00 | 0.65 | 2.75 | 0.00 | - | 1 | 3 | 47.68% |
| APTV260116P00045000 | 2024-05-02 10:07AM EDT | 45.00 | 2.50 | 1.15 | 1.65 | 0.00 | - | 2 | 6 | 33.74% |
| APTV260116P00047500 | 2024-05-14 10:17AM EDT | 47.50 | 1.75 | 1.80 | 2.20 | 0.00 | - | 19 | 23 | 33.92% |
| APTV260116P00050000 | 2024-06-13 10:01AM EDT | 50.00 | 2.35 | 0.75 | 5.40 | 0.00 | - | 86 | 151 | 45.48% |
| APTV260116P00055000 | 2024-06-14 3:48PM EDT | 55.00 | 4.30 | 3.70 | 4.90 | 0.00 | - | 3 | 210 | 36.13% |
| APTV260116P00060000 | 2024-06-17 10:02AM EDT | 60.00 | 5.80 | 5.30 | 5.90 | 0.00 | - | 37 | 49 | 32.76% |
| APTV260116P00062500 | 2024-06-14 3:10PM EDT | 62.50 | 6.72 | 6.10 | 7.30 | 0.00 | - | 2 | 6 | 33.79% |
| APTV260116P00065000 | 2024-06-14 10:19AM EDT | 65.00 | 7.33 | 6.90 | 8.80 | 0.00 | - | 1 | 72 | 34.74% |
| APTV260116P00067500 | 2024-06-14 3:53PM EDT | 67.50 | 8.84 | 7.00 | 10.00 | 0.00 | - | 10 | 119 | 34.47% |
| APTV260116P00070000 | 2024-06-17 3:53PM EDT | 70.00 | 9.66 | 9.10 | 10.00 | 0.00 | - | 13 | 28 | 30.52% |
| APTV260116P00072500 | 2024-05-23 12:18PM EDT | 72.50 | 8.10 | 9.80 | 11.80 | 0.00 | - | 1 | 6 | 31.57% |
| APTV260116P00075000 | 2024-05-23 12:20PM EDT | 75.00 | 9.10 | 10.90 | 13.30 | 0.00 | - | 1 | 7 | 31.53% |
| APTV260116P00077500 | 2024-06-05 2:13PM EDT | 77.50 | 9.52 | 12.60 | 14.50 | 0.00 | - | 1 | 12 | 30.41% |
| APTV260116P00080000 | 2024-05-23 12:18PM EDT | 80.00 | 11.30 | 14.20 | 15.30 | 0.00 | - | 1 | 17 | 27.97% |
| APTV260116P00082500 | 2024-06-03 2:22PM EDT | 82.50 | 10.80 | 15.20 | 18.00 | 0.00 | - | 8 | 9 | 30.63% |
| APTV260116P00085000 | 2023-12-18 3:08PM EDT | 85.00 | 13.50 | 15.70 | 18.50 | 0.00 | - | - | 1 | 26.82% |
| APTV260116P00087500 | 2024-05-15 11:39AM EDT | 87.50 | 14.84 | 20.10 | 20.70 | 0.00 | - | - | 2 | 27.70% |
| APTV260116P00090000 | 2024-05-10 3:14PM EDT | 90.00 | 16.10 | 15.50 | 16.30 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.