Mercados españoles abiertos en 4 hrs 27 min
S&P 500
3.901,36 +0,57 (+0,01%) Nasdaq
11.354,62 -33,88 (-0,30%) NIKKEI 225
26.861,47 +122,44 (+0,46%) Dólar/Euro
1,0593 +0,0031 (+0,30%) Petróleo Brent
113,14 +0,59 (+0,52%) BTC-EUR
28.398,33 +407,40 (+1,46%)
Adient plc (ADNT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara17 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADNT220617C00028000 | 2022-05-05 12:01PM EDT | 28.00 | 6.90 | 4.30 | 4.60 | 0.00 | - | - | 0 | 72.07% |
| ADNT220617C00030000 | 2022-05-19 11:04AM EDT | 30.00 | 3.40 | 3.00 | 3.40 | 0.00 | - | 8 | 11 | 72.46% |
| ADNT220617C00031000 | 2022-05-20 3:24PM EDT | 31.00 | 2.20 | 2.40 | 2.80 | +2.20 | - | 2 | 1 | 70.31% |
| ADNT220617C00032000 | 2022-05-20 3:24PM EDT | 32.00 | 1.72 | 1.95 | 2.25 | -0.48 | -21.82% | 2 | 1 | 69.24% |
| ADNT220617C00033000 | 2022-05-19 10:33AM EDT | 33.00 | 1.76 | 1.45 | 1.85 | 0.00 | - | 10 | 10 | 67.63% |
| ADNT220617C00034000 | 2022-05-19 3:20PM EDT | 34.00 | 1.70 | 1.15 | 1.35 | 0.00 | - | 1 | 7 | 65.53% |
| ADNT220617C00035000 | 2022-05-19 10:33AM EDT | 35.00 | 1.04 | 0.85 | 1.10 | 0.00 | - | 20 | 41 | 65.48% |
| ADNT220617C00036000 | 2022-05-18 12:55PM EDT | 36.00 | 1.05 | 0.60 | 0.80 | 0.00 | - | 12 | 24 | 63.43% |
| ADNT220617C00038000 | 2022-05-18 12:20PM EDT | 38.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 1 | 2 | 63.67% |
| ADNT220617C00040000 | 2022-04-19 11:40AM EDT | 40.00 | 1.83 | 0.25 | 0.40 | 0.00 | - | - | 10 | 70.51% |
| ADNT220617C00042000 | 2022-05-19 3:20PM EDT | 42.00 | 0.20 | 0.05 | 0.30 | +0.20 | - | - | 1 | 69.34% |
| ADNT220617C00043000 | 2022-05-20 12:08PM EDT | 43.00 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 1 | 101 | 62.50% |
Ventaspara17 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADNT220617P00023000 | 2022-05-19 3:22PM EDT | 23.00 | 0.22 | 0.15 | 0.45 | +0.22 | - | - | 5 | 91.11% |
| ADNT220617P00024000 | 2022-05-20 1:04PM EDT | 24.00 | 0.40 | 0.25 | 0.40 | +0.10 | +33.33% | 5 | 11 | 83.30% |
| ADNT220617P00025000 | 2022-05-19 10:11AM EDT | 25.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 8 | 8 | 80.08% |
| ADNT220617P00026000 | 2022-05-17 10:36AM EDT | 26.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 31 | 36 | 78.22% |
| ADNT220617P00028000 | 2022-05-20 3:50PM EDT | 28.00 | 1.00 | 0.90 | 1.10 | +1.00 | - | 1 | 0 | 74.37% |
| ADNT220617P00029000 | 2022-05-19 3:22PM EDT | 29.00 | 1.12 | 1.20 | 1.40 | 0.00 | - | 1 | 2 | 72.95% |
| ADNT220617P00030000 | 2022-05-17 9:57AM EDT | 30.00 | 1.40 | 1.55 | 1.75 | 0.00 | - | 1 | 3 | 71.19% |
| ADNT220617P00031000 | 2022-05-17 1:09PM EDT | 31.00 | 1.65 | 1.95 | 2.15 | 0.00 | - | 1 | 3 | 69.09% |
| ADNT220617P00032000 | 2022-05-20 1:29PM EDT | 32.00 | 3.10 | 2.45 | 2.65 | +0.85 | +37.78% | 23 | 12 | 68.02% |
| ADNT220617P00033000 | 2022-05-17 10:30AM EDT | 33.00 | 2.95 | 3.00 | 3.30 | 0.00 | - | 1 | 4 | 67.97% |
| ADNT220617P00034000 | 2022-05-20 3:50PM EDT | 34.00 | 3.80 | 3.60 | 4.00 | -1.10 | -22.45% | 1 | 3 | 67.48% |
| ADNT220617P00035000 | 2022-05-03 10:07AM EDT | 35.00 | 3.43 | 4.30 | 4.60 | 0.00 | - | 5 | 5 | 64.94% |
| ADNT220617P00036000 | 2022-05-11 1:22PM EDT | 36.00 | 5.91 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 67.58% |
| ADNT220617P00037000 | 2022-04-20 10:25AM EDT | 37.00 | 3.50 | 4.90 | 5.60 | 0.00 | - | - | 1 | 40.43% |
| ADNT220617P00038000 | 2022-05-03 3:11PM EDT | 38.00 | 4.84 | 6.70 | 7.50 | 0.00 | - | 1 | 2 | 73.34% |
| ADNT220617P00039000 | 2022-05-18 10:30AM EDT | 39.00 | 6.80 | 7.50 | 8.40 | 0.00 | - | 1 | 2 | 72.36% |
| ADNT220617P00040000 | 2022-05-19 12:35PM EDT | 40.00 | 8.30 | 8.40 | 9.20 | 0.00 | - | 1 | 3 | 69.63% |
| ADNT220617P00044000 | 2022-05-06 3:50PM EDT | 44.00 | 10.50 | 11.70 | 14.00 | 0.00 | - | 1 | 0 | 91.80% |
| ADNT220617P00045000 | 2022-04-21 2:21PM EDT | 45.00 | 9.41 | 12.90 | 14.80 | 0.00 | - | - | 1 | 96.09% |
© 2022 Yahoo. Todos los derechos reservados.
