Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.692,77 -823,77 (-1,34%)
Aptiv PLC (APTV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240719C00065000 | 2024-06-28 3:00PM EDT | 65.00 | 5.60 | 6.00 | 6.30 | +0.70 | +14.29% | 1 | 75 | 43.12% |
| APTV240719C00070000 | 2024-06-28 3:58PM EDT | 70.00 | 2.53 | 2.45 | 2.70 | +0.58 | +29.74% | 246 | 1,046 | 36.99% |
| APTV240719C00072500 | 2024-06-28 3:13PM EDT | 72.50 | 1.23 | 1.40 | 1.55 | +0.18 | +17.14% | 144 | 929 | 35.84% |
| APTV240719C00075000 | 2024-06-28 3:56PM EDT | 75.00 | 0.75 | 0.75 | 0.80 | +0.18 | +31.58% | 853 | 4,683 | 35.01% |
| APTV240719C00077500 | 2024-06-28 2:53PM EDT | 77.50 | 0.36 | 0.00 | 0.50 | +0.07 | +24.14% | 2 | 612 | 37.79% |
| APTV240719C00080000 | 2024-06-28 1:25PM EDT | 80.00 | 0.18 | 0.05 | 0.30 | +0.01 | +5.88% | 2 | 189 | 39.75% |
| APTV240719C00082500 | 2024-06-28 2:17PM EDT | 82.50 | 0.14 | 0.10 | 0.25 | +0.04 | +40.00% | 10 | 477 | 44.63% |
| APTV240719C00085000 | 2024-06-26 10:33AM EDT | 85.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 190 | 48.44% |
| APTV240719C00087500 | 2024-06-25 9:30AM EDT | 87.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 599 | 62.06% |
| APTV240719C00090000 | 2024-06-21 3:59PM EDT | 90.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 116 | 67.97% |
| APTV240719C00092500 | 2024-06-27 10:58AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 193 | 213 | 51.95% |
| APTV240719C00095000 | 2024-06-27 10:58AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 256 | 270 | 51.56% |
| APTV240719C00100000 | 2024-06-27 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 291 | 345 | 58.98% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240719P00050000 | 2024-06-26 1:39PM EDT | 50.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 69.92% |
| APTV240719P00060000 | 2024-06-28 12:19PM EDT | 60.00 | 0.10 | 0.10 | 0.20 | -0.13 | -56.52% | 332 | 593 | 44.34% |
| APTV240719P00065000 | 2024-06-28 3:55PM EDT | 65.00 | 0.45 | 0.35 | 0.50 | -0.32 | -41.56% | 192 | 1,193 | 34.62% |
| APTV240719P00070000 | 2024-06-28 10:04AM EDT | 70.00 | 2.40 | 1.75 | 2.00 | -0.30 | -11.11% | 1 | 4,193 | 32.81% |
| APTV240719P00072500 | 2024-06-28 10:23AM EDT | 72.50 | 4.10 | 3.10 | 3.50 | -0.35 | -7.87% | 5 | 65 | 33.84% |
| APTV240719P00075000 | 2024-06-27 3:25PM EDT | 75.00 | 6.53 | 4.90 | 6.60 | 0.00 | - | 8 | 96 | 55.96% |
| APTV240719P00077500 | 2024-06-28 12:01PM EDT | 77.50 | 8.13 | 5.60 | 8.10 | -0.64 | -7.30% | 1 | 98 | 49.10% |
| APTV240719P00080000 | 2024-06-13 9:38AM EDT | 80.00 | 5.50 | 8.10 | 11.10 | 0.00 | - | 20 | 57 | 68.07% |
| APTV240719P00082500 | 2024-06-14 10:31AM EDT | 82.50 | 11.80 | 10.10 | 14.10 | 0.00 | - | 2 | 18 | 86.47% |
| APTV240719P00085000 | 2024-06-04 10:58AM EDT | 85.00 | 3.40 | 12.60 | 16.60 | 0.00 | - | 11 | 3 | 95.07% |
| APTV240719P00087500 | 2024-06-13 3:52PM EDT | 87.50 | 13.00 | 14.90 | 19.30 | 0.00 | - | 1 | 4 | 107.01% |
| APTV240719P00090000 | 2024-06-26 9:40AM EDT | 90.00 | 21.40 | 17.40 | 21.70 | 0.00 | - | 1 | 0 | 112.70% |
| APTV240719P00105000 | 2024-06-20 10:55AM EDT | 105.00 | 32.86 | 33.10 | 36.50 | 0.00 | - | 1 | 0 | 89.26% |
© 2024 Yahoo. Todos os direitos reservados.