Mercados españoles abiertos en 3 hrs 9 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.950,16 +321,68 (+0,85%) Dólar/Euro
1,0724 -0,0009 (-0,09%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.087,39 +26,05 (+0,04%)
Aptiv PLC (APTV)
NYSE - NYSE Precio demorado. 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 | 319.19% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 321.14% |
| APTV240517C00065000 | 2024-04-19 10:07AM EDT | 65.00 | 6.60 | 5.10 | 6.60 | 0.00 | - | 7 | 22 | 52.10% |
| APTV240517C00067500 | 2024-04-22 3:25PM EDT | 67.50 | 5.00 | 4.60 | 4.80 | 0.00 | - | 4 | 47 | 49.29% |
| APTV240517C00070000 | 2024-04-25 1:50PM EDT | 70.00 | 3.05 | 3.10 | 3.30 | -0.50 | -14.08% | 10 | 153 | 47.17% |
| APTV240517C00072500 | 2024-04-24 3:53PM EDT | 72.50 | 2.00 | 2.05 | 2.15 | -0.65 | -24.53% | 1 | 419 | 45.78% |
| APTV240517C00075000 | 2024-04-25 12:35PM EDT | 75.00 | 1.05 | 1.25 | 1.35 | -0.58 | -35.58% | 2 | 2,164 | 45.26% |
| APTV240517C00077500 | 2024-04-25 2:30PM EDT | 77.50 | 0.70 | 0.70 | 0.85 | -0.30 | -30.00% | 4 | 2,478 | 45.80% |
| APTV240517C00080000 | 2024-04-24 3:51PM EDT | 80.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 18 | 892 | 45.80% |
| APTV240517C00082500 | 2024-04-25 3:42PM EDT | 82.50 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 11 | 685 | 46.39% |
| APTV240517C00085000 | 2024-04-25 1:18PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 5 | 589 | 48.24% |
| APTV240517C00087500 | 2024-04-22 9:48AM EDT | 87.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 228 | 61.52% |
| APTV240517C00090000 | 2024-04-24 1:14PM EDT | 90.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 49 | 1,742 | 68.26% |
| APTV240517C00092500 | 2024-04-10 10:10AM EDT | 92.50 | 0.23 | 0.00 | 0.40 | -0.07 | -23.33% | 1 | 71 | 64.06% |
| APTV240517C00095000 | 2024-04-18 9:45AM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 40 | 301 | 78.03% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 83.01% |
| APTV240517C00100000 | 2024-04-22 10:10AM EDT | 100.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 2,090 | 86.62% |
| APTV240517C00105000 | 2024-02-28 1:52PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 89.84% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 105.37% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 141.50% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 122.27% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 130.76% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 134.57% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 140.92% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 158.30% |
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 | 0.10 | 0.00 | - | 3 | 5 | 110.94% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 209.28% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.15 | 0.15 | 0.00 | - | 1 | 1 | 75.78% |
| APTV240517P00055000 | 2023-11-09 2:36PM EDT | 55.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 3 | 13 | 83.20% |
| APTV240517P00060000 | 2024-04-25 12:00PM EDT | 60.00 | 0.42 | 0.30 | 0.40 | +0.15 | +55.56% | 2 | 638 | 50.54% |
| APTV240517P00065000 | 2024-04-24 1:23PM EDT | 65.00 | 0.95 | 1.05 | 1.15 | 0.00 | - | 8 | 505 | 46.19% |
| APTV240517P00067500 | 2024-04-24 3:53PM EDT | 67.50 | 1.50 | 1.75 | 1.90 | 0.00 | - | 40 | 212 | 45.07% |
| APTV240517P00070000 | 2024-04-25 12:10PM EDT | 70.00 | 3.20 | 2.80 | 2.95 | +0.80 | +33.33% | 12 | 739 | 43.95% |
| APTV240517P00072500 | 2024-04-25 9:30AM EDT | 72.50 | 3.80 | 4.10 | 4.40 | -0.03 | -0.78% | 1 | 1,349 | 43.99% |
| APTV240517P00075000 | 2024-04-25 11:14AM EDT | 75.00 | 6.70 | 5.80 | 6.10 | +1.48 | +28.35% | 5 | 1,039 | 43.24% |
| APTV240517P00077500 | 2024-04-23 1:35PM EDT | 77.50 | 7.21 | 7.80 | 9.00 | 0.00 | - | 1 | 1,099 | 60.40% |
| APTV240517P00080000 | 2024-04-25 3:06PM EDT | 80.00 | 10.00 | 9.90 | 10.30 | +0.60 | +6.38% | 4 | 765 | 43.85% |
| APTV240517P00082500 | 2024-04-24 12:47PM EDT | 82.50 | 11.90 | 10.40 | 13.60 | 0.00 | - | 10 | 378 | 70.56% |
| APTV240517P00085000 | 2024-04-12 1:17PM EDT | 85.00 | 11.75 | 13.30 | 16.80 | 0.00 | - | 2 | 232 | 92.48% |
| APTV240517P00087500 | 2024-04-18 11:38AM EDT | 87.50 | 17.70 | 15.50 | 19.20 | 0.00 | - | 65 | 154 | 98.27% |
| APTV240517P00090000 | 2024-04-17 2:57PM EDT | 90.00 | 18.80 | 18.00 | 21.70 | 0.00 | - | 930 | 182 | 105.52% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 20.90 | 24.20 | 0.00 | - | 210 | 2 | 62.89% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 22.80 | 26.70 | 0.00 | - | 1 | 0 | 118.99% |
| APTV240517P00097500 | 2024-01-05 3:40PM EDT | 97.50 | 15.44 | 13.20 | 15.30 | 0.00 | - | 26 | 64 | 0.00% |
| APTV240517P00100000 | 2024-01-08 4:26PM EDT | 100.00 | 16.77 | 17.80 | 20.10 | 0.00 | - | 21 | 7 | 0.00% |
| 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 | 37.80 | 41.60 | 0.00 | - | 1 | 0 | 150.44% |
© 2024 Yahoo. Todos los derechos reservados.