Mercado abrirá em 3 h 48 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
83,03 +0,22 (+0,27%) OURO
2.353,50 +20,10 (+0,86%) Bitcoin USD
60.527,07 -2.149,65 (-3,43%)
Aptiv PLC (APTV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816C00045000 | 2024-05-06 3:44PM EDT | 45.00 | 40.31 | 35.30 | 39.30 | 0.00 | - | 2 | 2 | 306.15% |
| APTV240816C00050000 | 2024-01-19 2:56PM EDT | 50.00 | 31.00 | 28.50 | 33.20 | 0.00 | - | 1 | 0 | 243.85% |
| APTV240816C00060000 | 2024-06-27 11:48AM EDT | 60.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240816C00062500 | 2024-06-28 1:03PM EDT | 62.50 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816C00065000 | 2024-07-01 1:59PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| APTV240816C00067500 | 2024-07-02 3:15PM EDT | 67.50 | 4.90 | 0.00 | 0.00 | +0.10 | +2.08% | 12 | 0 | 0.00% |
| APTV240816C00070000 | 2024-07-02 1:55PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| APTV240816C00072500 | 2024-07-02 3:55PM EDT | 72.50 | 2.40 | 0.00 | 0.00 | +0.12 | +5.26% | 25 | 0 | 3.13% |
| APTV240816C00075000 | 2024-07-02 3:53PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | +0.10 | +6.25% | 6 | 0 | 6.25% |
| APTV240816C00077500 | 2024-07-02 1:36PM EDT | 77.50 | 0.95 | 0.00 | 0.00 | -0.20 | -17.39% | 3 | 0 | 6.25% |
| APTV240816C00080000 | 2024-07-02 2:29PM EDT | 80.00 | 0.77 | 0.00 | 0.00 | +0.05 | +6.94% | 8 | 0 | 12.50% |
| APTV240816C00082500 | 2024-06-28 12:20PM EDT | 82.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV240816C00085000 | 2024-07-02 10:18AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | +0.05 | +14.29% | 1 | 0 | 12.50% |
| APTV240816C00087500 | 2024-06-28 10:49AM EDT | 87.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| APTV240816C00090000 | 2024-07-02 9:56AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| APTV240816C00092500 | 2024-06-05 9:47AM EDT | 92.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APTV240816C00095000 | 2024-06-11 3:50PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APTV240816C00100000 | 2024-06-11 9:30AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240816C00105000 | 2024-06-27 11:23AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APTV240816C00110000 | 2024-06-24 11:12AM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240816C00120000 | 2024-03-01 2:03PM EDT | 120.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 38 | 41 | 86.82% |
| APTV240816C00125000 | 2024-02-23 3:05PM EDT | 125.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 94.73% |
| APTV240816C00130000 | 2024-06-24 9:31AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816P00035000 | 2024-06-26 10:23AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APTV240816P00040000 | 2024-07-02 11:00AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 1 | 0 | 25.00% |
| APTV240816P00042500 | 2024-06-26 12:16PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APTV240816P00045000 | 2024-06-14 10:52AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APTV240816P00047500 | 2024-06-20 11:03AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240816P00050000 | 2024-06-26 2:14PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240816P00055000 | 2024-06-27 10:17AM EDT | 55.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV240816P00060000 | 2024-07-02 2:11PM EDT | 60.00 | 0.73 | 0.00 | 0.00 | -0.07 | -8.75% | 54 | 0 | 12.50% |
| APTV240816P00062500 | 2024-07-02 12:25PM EDT | 62.50 | 1.91 | 0.00 | 0.00 | +0.70 | +57.85% | 3 | 0 | 6.25% |
| APTV240816P00065000 | 2024-06-27 11:35AM EDT | 65.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APTV240816P00067500 | 2024-07-02 3:49PM EDT | 67.50 | 2.75 | 0.00 | 0.00 | -0.13 | -4.51% | 20 | 0 | 1.56% |
| APTV240816P00070000 | 2024-07-02 2:29PM EDT | 70.00 | 3.75 | 0.00 | 0.00 | -0.35 | -8.54% | 2 | 0 | 0.00% |
| APTV240816P00072500 | 2024-07-02 12:29PM EDT | 72.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240816P00075000 | 2024-07-02 9:39AM EDT | 75.00 | 7.25 | 0.00 | 0.00 | -0.45 | -5.84% | 252 | 0 | 0.00% |
| APTV240816P00077500 | 2024-07-01 2:51PM EDT | 77.50 | 9.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240816P00080000 | 2024-06-28 3:56PM EDT | 80.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APTV240816P00082500 | 2024-06-28 10:16AM EDT | 82.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00085000 | 2024-06-28 10:16AM EDT | 85.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00087500 | 2024-06-05 9:31AM EDT | 87.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240816P00090000 | 2024-05-28 10:27AM EDT | 90.00 | 8.40 | 19.30 | 23.20 | 0.00 | - | 2 | 43 | 56.30% |
| APTV240816P00092500 | 2024-06-20 2:25PM EDT | 92.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APTV240816P00095000 | 2024-06-13 2:24PM EDT | 95.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APTV240816P00100000 | 2024-04-17 2:00PM EDT | 100.00 | 30.00 | 16.00 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00125000 | 2024-06-25 10:16AM EDT | 125.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV240816P00130000 | 2024-06-25 10:16AM EDT | 130.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.