Mercados españoles cerrados en 3 hrs 4 min
IBEX 35
11.035,40 -83,50 (-0,75%) Euro Stoxx 50
4.907,49 -28,48 (-0,58%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,42 +0,41 (+0,48%) Oro
2.327,90 -2,90 (-0,12%) Bitcoin EUR
57.523,27 +259,91 (+0,45%)
Aptiv PLC (APTV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115C00047500 | 2024-04-25 10:30AM EDT | 47.50 | 25.10 | 34.30 | 38.10 | 0.00 | - | - | 5 | 144.48% |
| APTV241115C00050000 | 2024-06-25 12:08PM EDT | 50.00 | 24.50 | 0.00 | 0.00 | -0.65 | -2.58% | 1 | 13 | 0.00% |
| APTV241115C00060000 | 2024-04-23 11:23AM EDT | 60.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| APTV241115C00065000 | 2024-06-20 2:01PM EDT | 65.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| APTV241115C00067500 | 2024-06-20 11:45AM EDT | 67.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 42 | 67 | 0.00% |
| APTV241115C00070000 | 2024-06-25 11:33AM EDT | 70.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| APTV241115C00072500 | 2024-06-21 2:24PM EDT | 72.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| APTV241115C00075000 | 2024-06-24 11:52AM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.78% |
| APTV241115C00077500 | 2024-06-25 2:22PM EDT | 77.50 | 4.85 | 0.00 | 0.00 | -1.75 | -26.52% | 1 | 60 | 1.56% |
| APTV241115C00080000 | 2024-06-25 2:52PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | -0.90 | -18.75% | 15 | 258 | 3.13% |
| APTV241115C00082500 | 2024-06-25 9:57AM EDT | 82.50 | 3.50 | 0.00 | 0.00 | -0.30 | -7.89% | 2 | 29 | 3.13% |
| APTV241115C00085000 | 2024-06-21 2:43PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 6.25% |
| APTV241115C00087500 | 2024-06-24 1:46PM EDT | 87.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| APTV241115C00090000 | 2024-06-24 2:42PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 398 | 6.25% |
| APTV241115C00092500 | 2024-05-28 9:58AM EDT | 92.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| APTV241115C00095000 | 2024-06-24 3:46PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 19 | 248 | 12.50% |
| APTV241115C00100000 | 2024-06-13 3:22PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| APTV241115C00105000 | 2024-06-21 11:47AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| APTV241115C00110000 | 2024-05-22 1:26PM EDT | 110.00 | 1.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 40.04% |
| APTV241115C00115000 | 2024-04-05 11:15AM EDT | 115.00 | 0.75 | 0.80 | 1.90 | 0.00 | - | 37 | 37 | 54.39% |
| APTV241115C00120000 | 2024-06-06 11:29AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115P00047500 | 2024-04-18 10:41AM EDT | 47.50 | 1.00 | 0.05 | 0.75 | 0.00 | - | - | 943 | 51.10% |
| APTV241115P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 12.50% |
| APTV241115P00055000 | 2024-06-06 9:54AM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 47 | 130 | 12.50% |
| APTV241115P00060000 | 2024-06-17 12:40PM EDT | 60.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 6.25% |
| APTV241115P00062500 | 2024-06-18 11:26AM EDT | 62.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| APTV241115P00065000 | 2024-06-24 9:32AM EDT | 65.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 6.25% |
| APTV241115P00067500 | 2024-06-25 2:51PM EDT | 67.50 | 3.30 | 0.00 | 0.00 | +0.87 | +35.80% | 30 | 525 | 3.13% |
| APTV241115P00070000 | 2024-06-25 3:49PM EDT | 70.00 | 4.18 | 0.00 | 0.00 | +0.86 | +25.90% | 2 | 699 | 1.56% |
| APTV241115P00072500 | 2024-06-21 11:52AM EDT | 72.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 320 | 0.78% |
| APTV241115P00075000 | 2024-06-18 2:24PM EDT | 75.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 392 | 0.00% |
| APTV241115P00077500 | 2024-06-18 10:31AM EDT | 77.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 17 | 87 | 0.00% |
| APTV241115P00080000 | 2024-06-13 3:28PM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 63 | 91 | 0.00% |
| APTV241115P00082500 | 2024-06-11 2:45PM EDT | 82.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| APTV241115P00085000 | 2024-06-04 1:01PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| APTV241115P00087500 | 2024-05-31 1:00PM EDT | 87.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| APTV241115P00090000 | 2024-04-19 10:37AM EDT | 90.00 | 21.30 | 9.10 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| APTV241115P00092500 | 2024-05-17 12:40PM EDT | 92.50 | 12.40 | 20.40 | 24.30 | 0.00 | - | 1 | 1 | 60.83% |
| APTV241115P00095000 | 2024-06-04 12:31PM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.