Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.713,11 -122,24 (-0,62%)
Adient plc (ADNT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara21 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADNT221021C00026000 | 2022-07-12 11:45AM EDT | 26.00 | 6.80 | 11.40 | 12.30 | 0.00 | - | - | 1 | 457.52% |
| ADNT221021C00030000 | 2022-09-30 10:33AM EDT | 30.00 | 1.40 | 0.80 | 1.00 | -2.30 | -62.16% | 1 | 24 | 67.09% |
| ADNT221021C00031000 | 2022-09-30 3:58PM EDT | 31.00 | 0.60 | 0.50 | 0.70 | -0.44 | -42.31% | 2 | 6 | 64.65% |
| ADNT221021C00032000 | 2022-09-21 10:40AM EDT | 32.00 | 2.45 | 0.35 | 0.50 | 0.00 | - | 1 | 4 | 65.04% |
| ADNT221021C00033000 | 2022-09-30 2:31PM EDT | 33.00 | 0.35 | 0.25 | 0.35 | -0.80 | -69.57% | 1 | 17 | 65.53% |
| ADNT221021C00034000 | 2022-09-30 1:44PM EDT | 34.00 | 0.25 | 0.15 | 0.25 | -0.22 | -46.81% | 5 | 10 | 65.23% |
| ADNT221021C00035000 | 2022-09-30 12:18PM EDT | 35.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 7 | 27 | 69.53% |
| ADNT221021C00036000 | 2022-09-27 12:08PM EDT | 36.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 92.09% |
| ADNT221021C00037000 | 2022-09-26 12:13PM EDT | 37.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 98.63% |
| ADNT221021C00038000 | 2022-09-23 11:14AM EDT | 38.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 104.79% |
| ADNT221021C00039000 | 2022-09-29 10:02AM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 191 | 110.74% |
| ADNT221021C00040000 | 2022-09-22 11:36AM EDT | 40.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 166 | 97.46% |
| ADNT221021C00045000 | 2022-09-23 11:14AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,077 | 141.80% |
| ADNT221021C00050000 | 2022-09-06 2:25PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 118 | 163.28% |
| ADNT221021C00055000 | 2022-08-10 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,000 | 50.00% |
| ADNT221021C00060000 | 2022-08-08 1:55PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 198.44% |
| ADNT221021C00070000 | 2022-04-05 9:59AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Ventaspara21 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADNT221021P00015000 | 2022-07-14 2:00PM EDT | 15.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 194.92% |
| ADNT221021P00020000 | 2022-09-19 3:23PM EDT | 20.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 89.45% |
| ADNT221021P00022000 | 2022-09-07 1:39PM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 18 | 91.60% |
| ADNT221021P00023000 | 2022-08-05 2:13PM EDT | 23.00 | 0.51 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 77.05% |
| ADNT221021P00025000 | 2022-09-30 3:46PM EDT | 25.00 | 0.71 | 0.65 | 0.85 | +0.41 | +136.67% | 10 | 16 | 73.24% |
| ADNT221021P00026000 | 2022-09-21 1:22PM EDT | 26.00 | 0.35 | 0.90 | 1.10 | 0.00 | - | 5 | 6 | 69.34% |
| ADNT221021P00027000 | 2022-09-19 3:23PM EDT | 27.00 | 0.44 | 1.25 | 1.45 | 0.00 | - | - | 1 | 66.50% |
| ADNT221021P00028000 | 2022-09-29 3:06PM EDT | 28.00 | 1.69 | 1.70 | 1.90 | 0.00 | - | 55 | 56 | 64.26% |
| ADNT221021P00029000 | 2022-09-26 12:12PM EDT | 29.00 | 1.75 | 2.30 | 2.45 | 0.00 | - | 1 | 89 | 63.33% |
| ADNT221021P00030000 | 2022-09-28 10:13AM EDT | 30.00 | 1.72 | 2.95 | 3.20 | 0.00 | - | 1 | 28 | 63.97% |
| ADNT221021P00031000 | 2022-09-26 10:16AM EDT | 31.00 | 2.46 | 3.50 | 3.90 | 0.00 | - | 6 | 16 | 57.23% |
| ADNT221021P00032000 | 2022-09-27 10:32AM EDT | 32.00 | 3.59 | 4.50 | 4.70 | +0.87 | +31.99% | 1 | 28 | 60.74% |
| ADNT221021P00033000 | 2022-09-27 10:36AM EDT | 33.00 | 3.29 | 5.30 | 5.60 | 0.00 | - | 5 | 23 | 58.30% |
| ADNT221021P00034000 | 2022-09-20 10:01AM EDT | 34.00 | 3.20 | 6.00 | 6.60 | 0.00 | - | 4 | 21 | 76.37% |
| ADNT221021P00035000 | 2022-09-28 10:13AM EDT | 35.00 | 6.49 | 6.90 | 7.50 | +1.50 | +30.06% | 1 | 41 | 76.07% |
| ADNT221021P00036000 | 2022-09-09 10:52AM EDT | 36.00 | 4.10 | 5.70 | 8.50 | 0.00 | - | 3 | 11 | 82.52% |
| ADNT221021P00037000 | 2022-09-13 10:25AM EDT | 37.00 | 4.20 | 7.80 | 9.50 | 0.00 | - | 2 | 17 | 88.67% |
| ADNT221021P00038000 | 2022-08-18 10:08AM EDT | 38.00 | 3.60 | 6.20 | 6.60 | 0.00 | - | 2 | 7 | 0.00% |
| ADNT221021P00039000 | 2022-08-26 3:48PM EDT | 39.00 | 6.20 | 9.60 | 10.40 | 0.00 | - | 6 | 7 | 0.00% |
| ADNT221021P00040000 | 2022-08-17 10:06AM EDT | 40.00 | 4.95 | 7.90 | 8.60 | 0.00 | - | 1 | 2 | 0.00% |
| ADNT221021P00045000 | 2022-05-06 3:47PM EDT | 45.00 | 13.30 | 10.80 | 11.30 | 0.00 | - | 3 | 1 | 0.00% |
| ADNT221021P00050000 | 2022-04-25 3:59PM EDT | 50.00 | 17.00 | 18.50 | 19.10 | 0.00 | - | 26 | 21 | 0.00% |
| ADNT221021P00055000 | 2022-04-05 3:43PM EDT | 55.00 | 19.90 | 19.50 | 22.20 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
