Mercados españoles cerrados en 2 hrs 57 min
IBEX 35
11.025,30 -93,60 (-0,84%) Euro Stoxx 50
4.903,57 -32,40 (-0,66%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.327,80 -3,00 (-0,13%) Bitcoin EUR
57.514,71 +241,87 (+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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV260116C00040000 | 2024-04-22 9:46AM EDT | 40.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV260116C00047500 | 2024-04-22 10:28AM EDT | 47.50 | 30.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV260116C00050000 | 2024-06-20 1:14PM EDT | 50.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| APTV260116C00055000 | 2024-02-09 2:39PM EDT | 55.00 | 35.50 | 31.20 | 33.90 | 0.00 | - | 2 | 5 | 72.13% |
| APTV260116C00060000 | 2024-06-25 10:20AM EDT | 60.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| APTV260116C00065000 | 2024-02-13 10:57AM EDT | 65.00 | 27.21 | 21.30 | 26.00 | 0.00 | - | 1 | 1 | 56.84% |
| APTV260116C00067500 | 2024-05-15 12:08PM EDT | 67.50 | 26.10 | 15.40 | 16.60 | 0.00 | - | - | 1 | 38.74% |
| APTV260116C00070000 | 2024-06-17 10:15AM EDT | 70.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| APTV260116C00072500 | 2024-04-29 10:53AM EDT | 72.50 | 17.40 | 22.10 | 22.90 | 0.00 | - | - | 2 | 62.21% |
| APTV260116C00075000 | 2024-06-24 11:07AM EDT | 75.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| APTV260116C00077500 | 2024-06-13 1:44PM EDT | 77.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| APTV260116C00080000 | 2024-06-14 9:43AM EDT | 80.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| APTV260116C00082500 | 2024-06-18 11:51AM EDT | 82.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 1.56% |
| APTV260116C00085000 | 2024-06-21 10:00AM EDT | 85.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| APTV260116C00087500 | 2024-06-14 2:33PM EDT | 87.50 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| APTV260116C00090000 | 2023-12-27 3:56PM EDT | 90.00 | 21.60 | 18.70 | 19.60 | 0.00 | - | 1 | 1 | 67.62% |
| APTV260116C00092500 | 2024-06-20 3:30PM EDT | 92.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| APTV260116C00095000 | 2024-06-14 12:53PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| APTV260116C00097500 | 2024-04-08 1:25PM EDT | 97.50 | 10.30 | 12.60 | 13.40 | 0.00 | - | - | 1 | 55.67% |
| APTV260116C00100000 | 2024-05-17 9:43AM EDT | 100.00 | 11.10 | 4.90 | 5.80 | 0.00 | - | 1 | 33 | 36.80% |
| APTV260116C00105000 | 2023-12-21 12:48PM EDT | 105.00 | 15.20 | 9.70 | 12.40 | 0.00 | - | - | 0 | 54.61% |
| APTV260116C00110000 | 2024-03-07 4:22PM EDT | 110.00 | 7.52 | 6.20 | 6.80 | 0.00 | - | 1 | 14 | 44.94% |
| APTV260116C00115000 | 2024-06-14 10:24AM EDT | 115.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| APTV260116C00120000 | 2024-06-25 9:30AM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 40 | 58 | 6.25% |
| APTV260116C00125000 | 2024-02-20 11:46AM EDT | 125.00 | 4.83 | 4.70 | 6.20 | 0.00 | - | 1 | 2 | 49.49% |
| APTV260116C00130000 | 2024-05-06 10:03AM EDT | 130.00 | 5.42 | 3.60 | 4.40 | 0.00 | - | 1 | 11 | 45.29% |
| APTV260116C00135000 | 2024-06-21 9:50AM EDT | 135.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| APTV260116C00140000 | 2024-06-14 11:59AM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 12.50% |
| APTV260116C00145000 | 2024-06-14 9:44AM EDT | 145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 12.50% |
| APTV260116C00150000 | 2024-05-31 1:09PM EDT | 150.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 55 | 12.50% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV260116P00035000 | 2024-06-25 1:06PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 12.50% |
| APTV260116P00037500 | 2024-04-12 1:22PM EDT | 37.50 | 1.45 | 0.35 | 2.15 | 0.00 | - | 5 | 11 | 48.98% |
| APTV260116P00040000 | 2024-05-15 1:52PM EDT | 40.00 | 1.00 | 0.65 | 2.75 | 0.00 | - | 1 | 3 | 49.12% |
| APTV260116P00045000 | 2024-05-02 10:07AM EDT | 45.00 | 2.50 | 1.15 | 1.65 | 0.00 | - | 2 | 6 | 35.07% |
| APTV260116P00047500 | 2024-05-14 10:17AM EDT | 47.50 | 1.75 | 1.80 | 2.20 | 0.00 | - | 19 | 23 | 35.33% |
| APTV260116P00050000 | 2024-06-21 11:19AM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 6.25% |
| APTV260116P00055000 | 2024-06-14 3:48PM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 6.25% |
| APTV260116P00060000 | 2024-06-25 9:50AM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| APTV260116P00062500 | 2024-06-14 3:10PM EDT | 62.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| APTV260116P00065000 | 2024-06-14 10:19AM EDT | 65.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| APTV260116P00067500 | 2024-06-14 3:53PM EDT | 67.50 | 8.84 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 1.56% |
| APTV260116P00070000 | 2024-06-25 12:34PM EDT | 70.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.78% |
| APTV260116P00072500 | 2024-05-23 12:18PM EDT | 72.50 | 8.10 | 8.90 | 9.60 | 0.00 | - | 1 | 6 | 27.73% |
| APTV260116P00075000 | 2024-05-23 12:20PM EDT | 75.00 | 9.10 | 9.00 | 10.80 | 0.00 | - | 1 | 7 | 27.08% |
| APTV260116P00077500 | 2024-06-05 2:13PM EDT | 77.50 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| APTV260116P00080000 | 2024-05-23 12:18PM EDT | 80.00 | 11.30 | 11.10 | 13.40 | 0.00 | - | 1 | 17 | 25.57% |
| APTV260116P00082500 | 2024-06-03 2:22PM EDT | 82.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| APTV260116P00085000 | 2023-12-18 3:08PM EDT | 85.00 | 13.50 | 15.70 | 18.50 | 0.00 | - | - | 1 | 30.09% |
| APTV260116P00087500 | 2024-05-15 11:39AM EDT | 87.50 | 14.84 | 20.10 | 20.70 | 0.00 | - | - | 2 | 31.14% |
| APTV260116P00090000 | 2024-05-10 3:14PM EDT | 90.00 | 16.10 | 15.50 | 16.30 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.