Mercados españoles abiertos en 7 hrs 39 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0769 -0,0005 (-0,04%) Petróleo Brent
83,58 +0,25 (+0,30%) Bitcoin EUR
58.760,25 -636,11 (-1,07%)
Aptiv PLC (APTV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240517C00050000 | 2024-01-17 12:18PM EDT | 50.00 | 29.73 | 27.50 | 32.40 | 0.00 | - | 2 | 1 | 0.00% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 159.57% |
| APTV240517C00065000 | 2024-04-19 10:07AM EDT | 65.00 | 6.60 | 17.20 | 21.90 | 0.00 | - | 7 | 22 | 79.69% |
| APTV240517C00067500 | 2024-05-02 10:49AM EDT | 67.50 | 10.20 | 14.70 | 19.50 | 0.00 | - | 2 | 47 | 73.83% |
| APTV240517C00070000 | 2024-05-03 10:28AM EDT | 70.00 | 10.90 | 12.50 | 17.00 | 0.00 | - | 5 | 206 | 72.46% |
| APTV240517C00072500 | 2024-05-06 3:13PM EDT | 72.50 | 12.20 | 9.80 | 14.50 | +3.75 | +44.38% | 9 | 455 | 56.84% |
| APTV240517C00075000 | 2024-05-06 2:35PM EDT | 75.00 | 10.29 | 7.40 | 10.50 | +3.89 | +60.78% | 3 | 2,179 | 73.73% |
| APTV240517C00077500 | 2024-05-06 1:35PM EDT | 77.50 | 8.12 | 5.00 | 9.40 | +3.82 | +88.84% | 4 | 2,496 | 89.70% |
| APTV240517C00080000 | 2024-05-06 10:05AM EDT | 80.00 | 3.80 | 4.60 | 5.20 | +1.25 | +49.02% | 4 | 966 | 40.04% |
| APTV240517C00082500 | 2024-05-06 3:45PM EDT | 82.50 | 3.10 | 2.95 | 3.10 | +1.85 | +148.00% | 323 | 729 | 33.28% |
| APTV240517C00085000 | 2024-05-06 2:12PM EDT | 85.00 | 1.95 | 1.45 | 1.60 | +1.40 | +254.55% | 31 | 585 | 30.76% |
| APTV240517C00087500 | 2024-05-06 3:49PM EDT | 87.50 | 0.75 | 0.60 | 0.75 | +0.55 | +275.00% | 17 | 233 | 30.79% |
| APTV240517C00090000 | 2024-05-06 2:59PM EDT | 90.00 | 0.36 | 0.20 | 0.35 | +0.26 | +260.00% | 185 | 1,732 | 32.23% |
| APTV240517C00092500 | 2024-05-06 1:54PM EDT | 92.50 | 0.17 | 0.05 | 0.20 | +0.12 | +240.00% | 177 | 70 | 35.60% |
| APTV240517C00095000 | 2024-05-03 9:58AM EDT | 95.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 2 | 301 | 43.16% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 58.11% |
| APTV240517C00100000 | 2024-04-22 10:10AM EDT | 100.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 2,090 | 64.45% |
| APTV240517C00105000 | 2024-05-03 9:58AM EDT | 105.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 79.10% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 91.60% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 131.64% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 115.33% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 127.05% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 133.59% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 142.58% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 166.99% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240517P00037500 | 2024-04-17 1:45PM EDT | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 171.88% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 340.23% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 124.22% |
| APTV240517P00055000 | 2024-05-06 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 2 | 13 | 103.91% |
| APTV240517P00060000 | 2024-05-02 1:14PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 643 | 84.77% |
| APTV240517P00062500 | 2024-05-03 10:21AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 107.42% |
| APTV240517P00065000 | 2024-05-06 2:52PM EDT | 65.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 552 | 66.80% |
| APTV240517P00067500 | 2024-05-03 3:45PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 257 | 58.20% |
| APTV240517P00070000 | 2024-05-06 1:34PM EDT | 70.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 19 | 891 | 53.32% |
| APTV240517P00072500 | 2024-05-06 10:53AM EDT | 72.50 | 0.11 | 0.00 | 0.20 | -0.04 | -26.67% | 25 | 1,385 | 54.10% |
| APTV240517P00075000 | 2024-05-06 12:37PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 58 | 1,033 | 50.98% |
| APTV240517P00077500 | 2024-05-06 2:45PM EDT | 77.50 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 72 | 3,060 | 36.52% |
| APTV240517P00080000 | 2024-05-06 1:00PM EDT | 80.00 | 0.33 | 0.30 | 0.55 | -1.02 | -75.56% | 25 | 759 | 34.28% |
| APTV240517P00082500 | 2024-05-06 3:35PM EDT | 82.50 | 0.95 | 0.90 | 0.95 | -1.60 | -62.75% | 45 | 376 | 28.78% |
| APTV240517P00085000 | 2024-05-06 2:16PM EDT | 85.00 | 1.70 | 1.90 | 2.10 | -2.58 | -60.28% | 314 | 232 | 29.13% |
| APTV240517P00087500 | 2024-05-06 3:04PM EDT | 87.50 | 3.50 | 3.50 | 4.50 | -13.18 | -79.02% | 16 | 126 | 42.94% |
| APTV240517P00090000 | 2024-05-06 10:54AM EDT | 90.00 | 6.00 | 4.60 | 7.60 | -13.20 | -68.75% | 3 | 178 | 66.99% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 6.00 | 10.10 | 0.00 | - | 210 | 0 | 79.05% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 12.00 | 15.90 | 0.00 | - | 1 | 0 | 115.72% |
| APTV240517P00097500 | 2024-01-05 3:40PM EDT | 97.50 | 15.44 | 13.20 | 15.30 | 0.00 | - | 26 | 64 | 81.10% |
| APTV240517P00100000 | 2024-01-08 4:26PM EDT | 100.00 | 16.77 | 17.80 | 20.10 | 0.00 | - | 21 | 7 | 137.16% |
| APTV240517P00105000 | 2024-01-30 10:30AM EDT | 105.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| APTV240517P00110000 | 2024-04-09 1:00PM EDT | 110.00 | 31.56 | 23.10 | 28.00 | 0.00 | - | 1 | 0 | 152.78% |
© 2024 Yahoo. Todos los derechos reservados.