Mercado abrirá em 3 h 44 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
83,02 +0,21 (+0,25%) OURO
2.353,50 +20,10 (+0,86%) Bitcoin USD
60.485,80 -2.155,39 (-3,44%)
Aptiv PLC (APTV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250117C00035000 | 2024-05-06 3:44PM EDT | 35.00 | 51.11 | 45.70 | 50.50 | 0.00 | - | - | 2 | 203.37% |
| APTV250117C00050000 | 2024-06-26 3:55PM EDT | 50.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV250117C00055000 | 2024-02-22 11:39AM EDT | 55.00 | 27.20 | 26.30 | 30.00 | 0.00 | - | 2 | 0 | 113.44% |
| APTV250117C00060000 | 2024-02-08 2:06PM EDT | 60.00 | 26.66 | 21.50 | 25.90 | 0.00 | - | 3 | 7 | 99.95% |
| APTV250117C00062500 | 2024-04-24 1:49PM EDT | 62.50 | 15.50 | 23.40 | 25.20 | 0.00 | - | - | 1 | 109.22% |
| APTV250117C00065000 | 2024-07-01 9:35AM EDT | 65.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV250117C00067500 | 2024-07-02 11:44AM EDT | 67.50 | 8.95 | 0.00 | 0.00 | -0.10 | -1.10% | 1 | 0 | 0.00% |
| APTV250117C00070000 | 2024-06-24 1:18PM EDT | 70.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| APTV250117C00072500 | 2024-06-26 1:26PM EDT | 72.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| APTV250117C00075000 | 2024-06-28 3:30PM EDT | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APTV250117C00077500 | 2024-06-26 3:07PM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| APTV250117C00080000 | 2024-06-21 3:57PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| APTV250117C00082500 | 2024-06-28 1:06PM EDT | 82.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV250117C00085000 | 2024-06-24 11:51AM EDT | 85.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| APTV250117C00087500 | 2024-06-24 10:37AM EDT | 87.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APTV250117C00090000 | 2024-07-02 11:16AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | -0.10 | -5.26% | 1 | 0 | 6.25% |
| APTV250117C00092500 | 2024-06-21 3:48PM EDT | 92.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| APTV250117C00095000 | 2024-06-27 1:15PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV250117C00097500 | 2024-06-26 1:23PM EDT | 97.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APTV250117C00100000 | 2024-06-27 10:17AM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV250117C00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV250117C00110000 | 2024-06-21 10:44AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV250117C00115000 | 2024-06-26 9:31AM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APTV250117C00120000 | 2024-06-14 2:20PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APTV250117C00125000 | 2024-06-21 9:50AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV250117C00130000 | 2024-05-06 10:53AM EDT | 130.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 2 | 7 | 51.69% |
| APTV250117C00135000 | 2024-05-06 10:53AM EDT | 135.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | 2 | 9 | 50.39% |
| APTV250117C00140000 | 2024-03-06 4:52PM EDT | 140.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 2 | 7 | 50.56% |
| APTV250117C00145000 | 2023-12-20 11:46AM EDT | 145.00 | 1.80 | 0.60 | 0.80 | 0.00 | - | 2 | 6 | 57.42% |
| APTV250117C00150000 | 2024-03-21 1:59PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 53.27% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250117P00035000 | 2024-06-28 11:11AM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| APTV250117P00037500 | 2024-06-26 10:32AM EDT | 37.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APTV250117P00040000 | 2024-05-31 3:34PM EDT | 40.00 | 0.15 | 0.15 | 1.15 | 0.00 | - | 8 | 17 | 51.54% |
| APTV250117P00042500 | 2023-12-29 1:25PM EDT | 42.50 | 0.65 | 0.25 | 1.85 | 0.00 | - | 2 | 4 | 52.98% |
| APTV250117P00045000 | 2024-05-02 11:10AM EDT | 45.00 | 0.56 | 0.10 | 1.50 | 0.00 | - | 10 | 13 | 53.49% |
| APTV250117P00047500 | 2024-06-26 12:20PM EDT | 47.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| APTV250117P00050000 | 2024-06-26 3:19PM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| APTV250117P00055000 | 2024-06-26 2:35PM EDT | 55.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| APTV250117P00060000 | 2024-06-28 10:09AM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV250117P00062500 | 2024-06-26 10:03AM EDT | 62.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| APTV250117P00065000 | 2024-06-27 1:19PM EDT | 65.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| APTV250117P00067500 | 2024-07-01 2:51PM EDT | 67.50 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| APTV250117P00070000 | 2024-06-28 2:32PM EDT | 70.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APTV250117P00072500 | 2024-06-28 2:32PM EDT | 72.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV250117P00075000 | 2024-06-21 9:49AM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| APTV250117P00077500 | 2024-06-12 12:48PM EDT | 77.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV250117P00080000 | 2024-06-14 12:14PM EDT | 80.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV250117P00082500 | 2024-07-01 12:04PM EDT | 82.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV250117P00085000 | 2024-06-13 12:54PM EDT | 85.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV250117P00087500 | 2024-07-02 12:13PM EDT | 87.50 | 19.50 | 0.00 | 0.00 | +3.40 | +21.12% | 1 | 0 | 0.00% |
| APTV250117P00090000 | 2024-06-17 11:34AM EDT | 90.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV250117P00092500 | 2024-04-10 10:50AM EDT | 92.50 | 19.00 | 12.90 | 13.70 | 0.00 | - | 1 | 115 | 0.00% |
| APTV250117P00095000 | 2024-05-31 11:51AM EDT | 95.00 | 14.60 | 22.80 | 26.80 | 0.00 | - | 8 | 10 | 35.90% |
| APTV250117P00097500 | 2024-04-29 10:35AM EDT | 97.50 | 25.60 | 16.60 | 19.90 | 0.00 | - | 1 | 9 | 0.00% |
| APTV250117P00100000 | 2024-06-14 10:31AM EDT | 100.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV250117P00105000 | 2023-12-21 11:09AM EDT | 105.00 | 19.60 | 26.60 | 27.60 | 0.00 | - | 2 | 10 | 0.00% |
| APTV250117P00110000 | 2023-09-29 11:13AM EDT | 110.00 | 17.40 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| APTV250117P00115000 | 2023-09-29 12:04PM EDT | 115.00 | 20.50 | 29.40 | 31.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.