Mercados españoles cerrados
S&P 500
4.111,42 -25,06 (-0,61%) Nasdaq
11.917,63 -89,32 (-0,74%) NIKKEI 225
27.693,65 +184,19 (+0,67%) Dólar/Euro
1,0723 -0,0074 (-0,69%) Petróleo Brent
80,47 +0,53 (+0,66%) BTC-EUR
21.445,32 -245,49 (-1,13%)
Adient plc (ADNT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:08PM EST. Mercado abierto.
Llamadaspara17 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADNT230217C00034000 | 2022-12-23 3:50PM EST | 34.00 | 3.00 | 8.20 | 9.10 | 0.00 | - | 3 | 3 | 0.00% |
| ADNT230217C00036000 | 2023-01-10 9:51AM EST | 36.00 | 5.99 | 9.40 | 9.90 | 0.00 | - | 1 | 8 | 73.05% |
| ADNT230217C00037000 | 2022-12-21 12:01PM EST | 37.00 | 2.45 | 5.90 | 6.30 | 0.00 | - | - | 12 | 0.00% |
| ADNT230217C00038000 | 2022-12-19 12:40PM EST | 38.00 | 1.60 | 5.10 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| ADNT230217C00039000 | 2023-01-17 10:33AM EST | 39.00 | 4.36 | 6.60 | 7.00 | 0.00 | - | 10 | 30 | 66.02% |
| ADNT230217C00040000 | 2023-01-24 1:18PM EST | 40.00 | 3.10 | 5.80 | 6.20 | 0.00 | - | 9 | 21 | 70.12% |
| ADNT230217C00041000 | 2023-02-03 2:34PM EST | 41.00 | 5.75 | 4.90 | 5.20 | 0.00 | - | 1 | 3 | 63.38% |
| ADNT230217C00042000 | 2023-02-01 10:47AM EST | 42.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 1 | 14 | 64.36% |
| ADNT230217C00043000 | 2023-02-06 9:54AM EST | 43.00 | 3.60 | 3.40 | 3.60 | -1.30 | -26.53% | 3 | 46 | 60.94% |
| ADNT230217C00044000 | 2023-02-06 10:24AM EST | 44.00 | 2.75 | 2.80 | 3.10 | +0.80 | +41.03% | 10 | 85 | 63.97% |
| ADNT230217C00045000 | 2023-02-06 10:08AM EST | 45.00 | 2.45 | 2.20 | 2.35 | -0.75 | -23.44% | 5 | 236 | 60.35% |
| ADNT230217C00050000 | 2023-02-06 11:18AM EST | 50.00 | 0.49 | 0.50 | 0.60 | -0.60 | -55.05% | 5 | 88 | 59.28% |
Ventaspara17 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADNT230217P00027000 | 2022-12-20 9:49AM EST | 27.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | - | 1 | 182.03% |
| ADNT230217P00028000 | 2023-01-31 11:06AM EST | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 183.59% |
| ADNT230217P00030000 | 2022-12-23 3:04PM EST | 30.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 128.52% |
| ADNT230217P00031000 | 2023-01-09 11:16AM EST | 31.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 151.56% |
| ADNT230217P00032000 | 2023-01-10 9:44AM EST | 32.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 141.50% |
| ADNT230217P00033000 | 2023-01-25 11:38AM EST | 33.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 131.64% |
| ADNT230217P00034000 | 2023-01-17 9:40AM EST | 34.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 122.07% |
| ADNT230217P00035000 | 2023-01-18 1:10PM EST | 35.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 8 | 116.41% |
| ADNT230217P00036000 | 2023-01-27 9:36AM EST | 36.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 79.69% |
| ADNT230217P00038000 | 2023-02-01 10:28AM EST | 38.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 2 | 27 | 75.98% |
| ADNT230217P00039000 | 2023-02-02 9:56AM EST | 39.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 218 | 72.85% |
| ADNT230217P00040000 | 2023-02-02 10:12AM EST | 40.00 | 0.42 | 0.40 | 0.55 | 0.00 | - | 2 | 92 | 72.56% |
| ADNT230217P00041000 | 2023-02-02 11:36AM EST | 41.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 9 | 15 | 70.12% |
| ADNT230217P00042000 | 2023-02-06 9:53AM EST | 42.00 | 0.85 | 0.75 | 0.90 | +0.21 | +32.81% | 1 | 14 | 68.16% |
| ADNT230217P00043000 | 2023-02-06 9:57AM EST | 43.00 | 1.15 | 1.00 | 1.20 | +0.30 | +35.29% | 1 | 9 | 66.99% |
| ADNT230217P00044000 | 2023-02-06 10:14AM EST | 44.00 | 1.55 | 1.35 | 1.50 | +0.45 | +40.91% | 11 | 10 | 65.43% |
| ADNT230217P00045000 | 2023-02-06 11:27AM EST | 45.00 | 1.75 | 1.70 | 1.90 | +0.20 | +12.90% | 68 | 65 | 63.28% |
| ADNT230217P00050000 | 2023-01-19 1:20PM EST | 50.00 | 8.40 | 4.90 | 5.30 | 0.00 | - | - | 1 | 64.16% |
© 2023 Yahoo. Todos los derechos reservados.
