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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621C00045000 | 2023-11-17 4:21PM EDT | 45.00 | 38.10 | 41.30 | 45.80 | 0.00 | - | 1 | 0 | 1,289.55% |
| APTV240621C00055000 | 2024-05-20 12:43PM EDT | 55.00 | 28.47 | 14.30 | 18.70 | 0.00 | - | 1 | 0 | 164.26% |
| APTV240621C00060000 | 2024-05-20 12:43PM EDT | 60.00 | 23.47 | 9.40 | 13.90 | 0.00 | - | 1 | 3 | 131.64% |
| APTV240621C00062500 | 2024-05-09 2:53PM EDT | 62.50 | 21.55 | 17.30 | 20.60 | 0.00 | - | 1 | 1 | 515.09% |
| APTV240621C00065000 | 2024-05-14 2:18PM EDT | 65.00 | 18.08 | 8.60 | 10.10 | 0.00 | - | 2 | 3 | 202.15% |
| APTV240621C00067500 | 2024-05-03 9:46AM EDT | 67.50 | 13.10 | 13.90 | 17.80 | 0.00 | - | 1 | 5 | 486.33% |
| APTV240621C00070000 | 2024-06-17 3:29PM EDT | 70.00 | 1.33 | 1.40 | 2.15 | 0.00 | - | 26 | 127 | 50.29% |
| APTV240621C00072500 | 2024-06-17 1:49PM EDT | 72.50 | 0.24 | 0.40 | 0.65 | 0.00 | - | 7 | 894 | 39.80% |
| APTV240621C00075000 | 2024-06-17 3:05PM EDT | 75.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 133 | 790 | 54.10% |
| APTV240621C00077500 | 2024-06-14 1:38PM EDT | 77.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 1,044 | 72.66% |
| APTV240621C00080000 | 2024-06-17 1:31PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 5,639 | 90.53% |
| APTV240621C00082500 | 2024-06-14 12:51PM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 480 | 106.84% |
| APTV240621C00085000 | 2024-06-17 10:15AM EDT | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 756 | 120.12% |
| APTV240621C00087500 | 2024-06-14 11:36AM EDT | 87.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 807 | 119.14% |
| APTV240621C00090000 | 2024-06-11 10:45AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 755 | 150.20% |
| APTV240621C00092500 | 2024-05-30 9:53AM EDT | 92.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 234 | 187.70% |
| APTV240621C00095000 | 2024-06-12 12:13PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 99 | 201.17% |
| APTV240621C00097500 | 2024-05-17 9:45AM EDT | 97.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 29 | 214.06% |
| APTV240621C00100000 | 2024-05-22 11:07AM EDT | 100.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 365 | 198.83% |
| APTV240621C00105000 | 2024-04-05 1:07PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 162 | 220.12% |
| APTV240621C00110000 | 2024-05-16 1:10PM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 46 | 270.90% |
| APTV240621C00115000 | 2024-01-08 10:55AM EDT | 115.00 | 1.10 | 0.35 | 0.50 | 0.00 | - | 1 | 7 | 265.04% |
| APTV240621C00120000 | 2024-01-30 10:49AM EDT | 120.00 | 0.83 | 0.00 | 1.45 | 0.00 | - | 4 | 37 | 314.65% |
| APTV240621C00125000 | 2024-02-02 3:28PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 34 | 293.16% |
| APTV240621C00130000 | 2023-12-19 4:53PM EDT | 130.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 2 | 23 | 319.14% |
| APTV240621C00135000 | 2024-06-04 11:20AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 323.83% |
| APTV240621C00140000 | 2024-06-10 3:55PM EDT | 140.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 20 | 311.72% |
| APTV240621C00145000 | 2023-10-09 12:05PM EDT | 145.00 | 1.29 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 319.14% |
| APTV240621C00150000 | 2023-08-07 9:59AM EDT | 150.00 | 3.40 | 0.95 | 1.50 | 0.00 | - | - | 24 | 455.66% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621P00037500 | 2023-11-03 1:03PM EDT | 37.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 317.97% |
| APTV240621P00045000 | 2024-03-06 3:21PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| APTV240621P00047500 | 2024-01-17 12:07PM EDT | 47.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 246.68% |
| APTV240621P00050000 | 2023-11-21 12:14PM EDT | 50.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 220.51% |
| APTV240621P00055000 | 2024-05-17 12:41PM EDT | 55.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 3 | 63 | 141.02% |
| APTV240621P00060000 | 2024-06-17 11:15AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,783 | 50.00% |
| APTV240621P00062500 | 2024-05-16 9:30AM EDT | 62.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 6,820 | 113.57% |
| APTV240621P00065000 | 2024-06-17 3:05PM EDT | 65.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 90 | 587 | 55.47% |
| APTV240621P00067500 | 2024-06-17 12:20PM EDT | 67.50 | 0.22 | 0.05 | 0.15 | 0.00 | - | 73 | 758 | 40.63% |
| APTV240621P00070000 | 2024-06-17 3:46PM EDT | 70.00 | 0.54 | 0.20 | 0.40 | 0.00 | - | 6 | 1,672 | 29.40% |
| APTV240621P00072500 | 2024-06-17 2:08PM EDT | 72.50 | 2.23 | 1.20 | 1.85 | 0.00 | - | 4 | 661 | 35.55% |
| APTV240621P00075000 | 2024-06-14 11:42AM EDT | 75.00 | 4.50 | 3.10 | 0.00 | 0.00 | - | 7 | 2,125 | 0.00% |
| APTV240621P00077500 | 2024-06-14 11:26AM EDT | 77.50 | 6.35 | 3.90 | 8.30 | 0.00 | - | 4 | 501 | 143.46% |
| APTV240621P00080000 | 2024-06-17 1:37PM EDT | 80.00 | 9.80 | 6.40 | 10.90 | 0.00 | - | 5 | 2,616 | 170.90% |
| APTV240621P00082500 | 2024-06-17 3:19PM EDT | 82.50 | 11.93 | 8.90 | 13.20 | 0.00 | - | 230 | 217 | 184.28% |
| APTV240621P00085000 | 2024-06-17 3:19PM EDT | 85.00 | 14.37 | 11.40 | 15.80 | 0.00 | - | 100 | 71 | 208.30% |
| APTV240621P00087500 | 2024-06-17 3:19PM EDT | 87.50 | 16.73 | 13.90 | 18.20 | 0.00 | - | 50 | 27 | 222.46% |
| APTV240621P00090000 | 2024-06-17 2:44PM EDT | 90.00 | 19.60 | 16.20 | 20.50 | 0.00 | - | 1 | 36 | 230.27% |
| APTV240621P00092500 | 2024-06-17 3:19PM EDT | 92.50 | 22.13 | 18.80 | 23.20 | 0.00 | - | 80 | 65 | 256.25% |
| APTV240621P00095000 | 2024-05-15 3:03PM EDT | 95.00 | 13.50 | 22.70 | 26.60 | 0.00 | - | 84 | 0 | 212.60% |
| APTV240621P00097500 | 2024-04-17 3:30PM EDT | 97.50 | 28.60 | 13.60 | 17.50 | 0.00 | - | 20 | 0 | 0.00% |
| APTV240621P00100000 | 2023-09-25 1:45PM EDT | 100.00 | 9.87 | 14.90 | 15.50 | 0.00 | - | 5 | 10 | 0.00% |
| APTV240621P00105000 | 2023-09-26 3:23PM EDT | 105.00 | 13.90 | 18.00 | 19.30 | 0.00 | - | 22 | 29 | 0.00% |
| APTV240621P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 12.80 | 16.90 | 19.70 | 0.00 | - | - | 2 | 0.00% |
| APTV240621P00115000 | 2024-01-16 12:49PM EDT | 115.00 | 35.00 | 33.20 | 38.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240621P00120000 | 2023-09-08 10:51AM EDT | 120.00 | 21.30 | 23.30 | 25.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.