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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115C00035000 | 2024-06-26 3:05PM EDT | 35.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV241115C00047500 | 2024-04-25 10:30AM EDT | 47.50 | 25.10 | 34.30 | 38.10 | 0.00 | - | - | 5 | 176.03% |
| APTV241115C00050000 | 2024-07-02 10:44AM EDT | 50.00 | 20.30 | 0.00 | 0.00 | +3.00 | +17.34% | 1 | 0 | 0.00% |
| APTV241115C00055000 | 2024-06-26 11:37AM EDT | 55.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV241115C00060000 | 2024-06-26 11:37AM EDT | 60.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV241115C00062500 | 2024-06-26 2:05PM EDT | 62.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV241115C00065000 | 2024-06-26 3:59PM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APTV241115C00067500 | 2024-06-27 11:09AM EDT | 67.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV241115C00070000 | 2024-07-01 12:23PM EDT | 70.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| APTV241115C00072500 | 2024-06-27 3:56PM EDT | 72.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| APTV241115C00075000 | 2024-06-28 3:49PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APTV241115C00077500 | 2024-07-02 11:24AM EDT | 77.50 | 3.40 | 0.00 | 0.00 | -0.50 | -12.82% | 1 | 0 | 3.13% |
| APTV241115C00080000 | 2024-07-02 10:02AM EDT | 80.00 | 3.10 | 0.00 | 0.00 | +0.20 | +6.90% | 1 | 0 | 6.25% |
| APTV241115C00082500 | 2024-07-01 3:05PM EDT | 82.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| APTV241115C00085000 | 2024-06-21 2:43PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| APTV241115C00087500 | 2024-07-01 2:56PM EDT | 87.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV241115C00090000 | 2024-06-27 12:06PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV241115C00092500 | 2024-05-28 9:58AM EDT | 92.50 | 4.70 | 0.80 | 1.00 | 0.00 | - | 1 | 16 | 38.40% |
| APTV241115C00095000 | 2024-06-27 1:46PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV241115C00100000 | 2024-06-27 1:46PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV241115C00105000 | 2024-06-26 9:31AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| APTV241115C00110000 | 2024-05-22 1:26PM EDT | 110.00 | 1.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 45.68% |
| APTV241115C00115000 | 2024-04-05 11:15AM EDT | 115.00 | 0.75 | 0.80 | 1.90 | 0.00 | - | 37 | 37 | 61.23% |
| APTV241115C00120000 | 2024-06-06 11:29AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115P00047500 | 2024-07-01 9:45AM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV241115P00050000 | 2024-06-26 3:34PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV241115P00055000 | 2024-06-27 10:28AM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APTV241115P00060000 | 2024-06-26 3:34PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| APTV241115P00062500 | 2024-06-27 12:20PM EDT | 62.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| APTV241115P00065000 | 2024-06-27 9:37AM EDT | 65.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| APTV241115P00067500 | 2024-06-26 3:51PM EDT | 67.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| APTV241115P00070000 | 2024-06-26 3:26PM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| APTV241115P00072500 | 2024-06-26 1:12PM EDT | 72.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| APTV241115P00075000 | 2024-06-18 2:24PM EDT | 75.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV241115P00077500 | 2024-06-18 10:31AM EDT | 77.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APTV241115P00080000 | 2024-07-02 1:29PM EDT | 80.00 | 13.00 | 0.00 | 0.00 | -2.10 | -13.91% | 1 | 0 | 0.00% |
| APTV241115P00082500 | 2024-07-02 1:57PM EDT | 82.50 | 14.70 | 0.00 | 0.00 | +5.70 | +63.33% | 1 | 0 | 0.00% |
| APTV241115P00085000 | 2024-06-04 1:01PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APTV241115P00087500 | 2024-07-01 3:05PM EDT | 87.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV241115P00090000 | 2024-04-19 10:37AM EDT | 90.00 | 21.30 | 9.10 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| APTV241115P00092500 | 2024-05-17 12:40PM EDT | 92.50 | 12.40 | 20.40 | 24.30 | 0.00 | - | 1 | 1 | 40.93% |
| APTV241115P00095000 | 2024-06-04 12:31PM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.