Mercado abrirá em 4 h 21 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,04 +0,23 (+0,28%) OURO
2.355,00 +21,60 (+0,93%) Bitcoin USD
60.703,81 -1.883,48 (-3,01%)
Aptiv PLC (APTV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240719C00060000 | 2024-07-02 3:28PM EDT | 60.00 | 9.80 | 0.00 | 0.00 | +1.80 | +22.50% | 1 | 0 | 0.00% |
| APTV240719C00065000 | 2024-07-01 11:05AM EDT | 65.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240719C00067500 | 2024-07-02 3:17PM EDT | 67.50 | 3.10 | 0.00 | 0.00 | +0.10 | +3.33% | 6 | 0 | 0.00% |
| APTV240719C00070000 | 2024-07-02 3:18PM EDT | 70.00 | 1.70 | 0.00 | 0.00 | +0.15 | +9.68% | 20 | 0 | 1.56% |
| APTV240719C00072500 | 2024-07-01 3:31PM EDT | 72.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| APTV240719C00075000 | 2024-07-02 3:44PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | -0.07 | -17.50% | 63 | 0 | 6.25% |
| APTV240719C00077500 | 2024-07-02 10:10AM EDT | 77.50 | 0.21 | 0.00 | 0.00 | +0.01 | +5.00% | 8 | 0 | 12.50% |
| APTV240719C00080000 | 2024-07-02 2:29PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | -0.01 | -7.69% | 2 | 0 | 12.50% |
| APTV240719C00082500 | 2024-06-28 2:17PM EDT | 82.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APTV240719C00085000 | 2024-07-01 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240719C00087500 | 2024-06-25 9:30AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240719C00090000 | 2024-06-21 3:59PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240719C00092500 | 2024-06-27 10:58AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| APTV240719C00095000 | 2024-06-27 10:58AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 25.00% |
| APTV240719C00100000 | 2024-06-27 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240719P00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APTV240719P00045000 | 2024-06-26 9:49AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APTV240719P00047500 | 2024-06-26 10:28AM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APTV240719P00050000 | 2024-06-26 1:39PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APTV240719P00055000 | 2024-07-02 1:30PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | +0.07 | +116.67% | 2 | 0 | 25.00% |
| APTV240719P00060000 | 2024-07-01 2:12PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| APTV240719P00065000 | 2024-07-02 2:29PM EDT | 65.00 | 0.47 | 0.00 | 0.00 | -0.23 | -32.86% | 4 | 0 | 6.25% |
| APTV240719P00067500 | 2024-07-02 9:43AM EDT | 67.50 | 1.24 | 0.00 | 0.00 | -0.26 | -17.33% | 2 | 0 | 3.13% |
| APTV240719P00070000 | 2024-07-02 1:33PM EDT | 70.00 | 2.79 | 0.00 | 0.00 | +0.29 | +11.60% | 1 | 0 | 0.00% |
| APTV240719P00072500 | 2024-07-01 12:35PM EDT | 72.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240719P00075000 | 2024-07-02 9:33AM EDT | 75.00 | 6.54 | 0.00 | 0.00 | +1.94 | +42.17% | 10 | 0 | 0.00% |
| APTV240719P00077500 | 2024-06-28 12:01PM EDT | 77.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240719P00080000 | 2024-06-13 9:38AM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APTV240719P00082500 | 2024-06-14 10:31AM EDT | 82.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240719P00085000 | 2024-06-04 10:58AM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APTV240719P00087500 | 2024-06-13 3:52PM EDT | 87.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240719P00090000 | 2024-06-26 9:40AM EDT | 90.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240719P00105000 | 2024-06-20 10:55AM EDT | 105.00 | 32.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.