Mercados españoles cerrados en 2 hrs 58 min
IBEX 35
11.027,80 -91,10 (-0,82%) Euro Stoxx 50
4.903,79 -32,18 (-0,65%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.327,60 -3,20 (-0,14%) Bitcoin EUR
57.508,12 +239,85 (+0,42%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250117C00035000 | 2024-05-06 3:44PM EDT | 35.00 | 51.11 | 45.70 | 50.50 | 0.00 | - | - | 2 | 166.20% |
| APTV250117C00050000 | 2024-02-12 1:46PM EDT | 50.00 | 37.12 | 31.60 | 35.50 | 0.00 | - | - | 1 | 111.04% |
| APTV250117C00055000 | 2024-02-22 11:39AM EDT | 55.00 | 27.20 | 26.30 | 30.00 | 0.00 | - | 2 | 0 | 93.24% |
| APTV250117C00060000 | 2024-02-08 2:06PM EDT | 60.00 | 26.66 | 21.50 | 25.90 | 0.00 | - | 3 | 7 | 82.36% |
| APTV250117C00062500 | 2024-04-24 1:49PM EDT | 62.50 | 15.50 | 23.40 | 25.20 | 0.00 | - | - | 1 | 92.18% |
| APTV250117C00065000 | 2024-05-03 11:36AM EDT | 65.00 | 20.94 | 21.80 | 23.10 | 0.00 | - | 2 | 0 | 88.32% |
| APTV250117C00067500 | 2024-03-20 3:05PM EDT | 67.50 | 18.20 | 10.20 | 11.90 | 0.00 | - | 1 | 17 | 41.19% |
| APTV250117C00070000 | 2024-06-24 1:18PM EDT | 70.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| APTV250117C00072500 | 2024-06-20 9:32AM EDT | 72.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| APTV250117C00075000 | 2024-06-21 3:42PM EDT | 75.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| APTV250117C00077500 | 2024-06-25 1:04PM EDT | 77.50 | 6.20 | 0.00 | 0.00 | -4.40 | -41.51% | 7 | 33 | 1.56% |
| APTV250117C00080000 | 2024-06-21 3:57PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 3.13% |
| APTV250117C00082500 | 2024-06-20 1:53PM EDT | 82.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 3.13% |
| APTV250117C00085000 | 2024-06-24 11:51AM EDT | 85.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 9 | 372 | 6.25% |
| APTV250117C00087500 | 2024-06-24 10:37AM EDT | 87.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 6.25% |
| APTV250117C00090000 | 2024-06-25 1:10PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | -0.50 | -16.67% | 2 | 134 | 6.25% |
| APTV250117C00092500 | 2024-06-21 3:48PM EDT | 92.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 6.25% |
| APTV250117C00095000 | 2024-06-10 9:49AM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 6.25% |
| APTV250117C00097500 | 2024-06-24 9:35AM EDT | 97.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| APTV250117C00100000 | 2024-06-25 1:09PM EDT | 100.00 | 1.15 | 0.00 | 0.00 | -0.35 | -23.33% | 1 | 1,039 | 6.25% |
| APTV250117C00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| APTV250117C00110000 | 2024-06-21 10:44AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| APTV250117C00115000 | 2024-06-21 3:11PM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| APTV250117C00120000 | 2024-06-14 2:20PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 2,022 | 12.50% |
| APTV250117C00125000 | 2024-06-21 9:50AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| APTV250117C00130000 | 2024-05-06 10:53AM EDT | 130.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 2 | 7 | 46.92% |
| APTV250117C00135000 | 2024-05-06 10:53AM EDT | 135.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | 2 | 9 | 51.10% |
| APTV250117C00140000 | 2024-03-06 4:52PM EDT | 140.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 2 | 7 | 50.66% |
| APTV250117C00145000 | 2023-12-20 11:46AM EDT | 145.00 | 1.80 | 0.60 | 0.80 | 0.00 | - | 2 | 6 | 52.71% |
| APTV250117C00150000 | 2024-03-21 1:59PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 55.40% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250117P00035000 | 2024-06-14 1:38PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| APTV250117P00037500 | 2024-02-14 3:05PM EDT | 37.50 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 76 | 61.47% |
| APTV250117P00040000 | 2024-05-31 3:34PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| APTV250117P00042500 | 2023-12-29 1:25PM EDT | 42.50 | 0.65 | 0.25 | 1.50 | 0.00 | - | 2 | 4 | 53.30% |
| APTV250117P00045000 | 2024-05-02 11:10AM EDT | 45.00 | 0.56 | 0.10 | 1.50 | 0.00 | - | 10 | 13 | 56.64% |
| APTV250117P00047500 | 2024-06-21 3:08PM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| APTV250117P00050000 | 2024-06-14 1:38PM EDT | 50.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 12.50% |
| APTV250117P00055000 | 2024-06-25 3:00PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | -0.20 | -14.81% | 6 | 980 | 6.25% |
| APTV250117P00060000 | 2024-06-25 11:08AM EDT | 60.00 | 1.95 | 0.00 | 0.00 | -0.10 | -4.88% | 4 | 590 | 6.25% |
| APTV250117P00062500 | 2024-06-18 2:07PM EDT | 62.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 6.25% |
| APTV250117P00065000 | 2024-06-20 9:32AM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 3.13% |
| APTV250117P00067500 | 2024-06-25 11:38AM EDT | 67.50 | 3.99 | 0.00 | 0.00 | -0.61 | -13.26% | 1 | 190 | 3.13% |
| APTV250117P00070000 | 2024-06-25 11:09AM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 1.56% |
| APTV250117P00072500 | 2024-06-20 10:04AM EDT | 72.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.39% |
| APTV250117P00075000 | 2024-06-21 9:49AM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 436 | 536 | 0.00% |
| APTV250117P00077500 | 2024-06-12 12:48PM EDT | 77.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| APTV250117P00080000 | 2024-06-14 12:14PM EDT | 80.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| APTV250117P00082500 | 2024-06-12 11:02AM EDT | 82.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 0.00% |
| APTV250117P00085000 | 2024-06-13 12:54PM EDT | 85.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| APTV250117P00087500 | 2024-04-10 2:58PM EDT | 87.50 | 16.10 | 9.90 | 10.30 | 0.00 | - | 1 | 59 | 0.00% |
| APTV250117P00090000 | 2024-06-17 11:34AM EDT | 90.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| APTV250117P00092500 | 2024-04-10 10:50AM EDT | 92.50 | 19.00 | 12.90 | 13.70 | 0.00 | - | 1 | 115 | 0.00% |
| APTV250117P00095000 | 2024-05-31 11:51AM EDT | 95.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| APTV250117P00097500 | 2024-04-29 10:35AM EDT | 97.50 | 25.60 | 17.40 | 18.60 | 0.00 | - | 1 | 9 | 0.00% |
| APTV250117P00100000 | 2024-06-14 10:31AM EDT | 100.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APTV250117P00105000 | 2023-12-21 11:09AM EDT | 105.00 | 19.60 | 26.60 | 27.60 | 0.00 | - | 2 | 10 | 0.00% |
| APTV250117P00110000 | 2023-09-29 11:13AM EDT | 110.00 | 17.40 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| APTV250117P00115000 | 2023-09-29 12:04PM EDT | 115.00 | 20.50 | 29.40 | 31.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.