Mercado abrirá em 4 h 25 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
82,99 +0,18 (+0,22%) OURO
2.355,20 +21,80 (+0,93%) Bitcoin USD
60.790,93 -1.844,74 (-2,95%)
Aptiv PLC (APTV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV260116C00040000 | 2024-06-26 2:58PM EDT | 40.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV260116C00042500 | 2024-06-26 11:06AM EDT | 42.50 | 28.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV260116C00047500 | 2024-04-22 10:28AM EDT | 47.50 | 30.34 | 38.60 | 42.30 | 0.00 | - | - | 1 | 105.29% |
| APTV260116C00050000 | 2024-06-26 2:28PM EDT | 50.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV260116C00055000 | 2024-02-09 2:39PM EDT | 55.00 | 35.50 | 31.20 | 33.90 | 0.00 | - | 2 | 5 | 84.00% |
| APTV260116C00060000 | 2024-06-26 10:24AM EDT | 60.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APTV260116C00065000 | 2024-07-02 9:30AM EDT | 65.00 | 16.50 | 0.00 | 0.00 | +1.60 | +10.74% | 1 | 0 | 0.00% |
| APTV260116C00067500 | 2024-07-01 3:55PM EDT | 67.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APTV260116C00070000 | 2024-06-27 10:01AM EDT | 70.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| APTV260116C00072500 | 2024-04-29 10:53AM EDT | 72.50 | 17.40 | 21.90 | 24.60 | 0.00 | - | - | 2 | 72.79% |
| APTV260116C00075000 | 2024-06-27 2:59PM EDT | 75.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APTV260116C00077500 | 2024-06-13 1:44PM EDT | 77.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APTV260116C00080000 | 2024-06-27 3:38PM EDT | 80.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| APTV260116C00082500 | 2024-06-18 11:51AM EDT | 82.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| APTV260116C00085000 | 2024-06-21 10:00AM EDT | 85.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APTV260116C00087500 | 2024-06-14 2:33PM EDT | 87.50 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APTV260116C00090000 | 2024-07-01 12:03PM EDT | 90.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APTV260116C00092500 | 2024-06-26 11:21AM EDT | 92.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV260116C00095000 | 2024-06-14 12:53PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APTV260116C00097500 | 2024-04-08 1:25PM EDT | 97.50 | 10.30 | 12.60 | 13.40 | 0.00 | - | - | 1 | 61.29% |
| APTV260116C00100000 | 2024-05-17 9:43AM EDT | 100.00 | 11.10 | 4.90 | 5.80 | 0.00 | - | 1 | 33 | 41.02% |
| APTV260116C00105000 | 2024-07-01 9:41AM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APTV260116C00110000 | 2024-03-07 4:22PM EDT | 110.00 | 7.52 | 6.20 | 6.80 | 0.00 | - | 1 | 14 | 49.24% |
| APTV260116C00115000 | 2024-06-14 10:24AM EDT | 115.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV260116C00120000 | 2024-06-26 2:00PM EDT | 120.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV260116C00125000 | 2024-06-28 9:30AM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV260116C00130000 | 2024-07-01 3:15PM EDT | 130.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APTV260116C00135000 | 2024-06-21 9:50AM EDT | 135.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV260116C00140000 | 2024-06-14 11:59AM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APTV260116C00145000 | 2024-06-26 10:53AM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| APTV260116C00150000 | 2024-05-31 1:09PM EDT | 150.00 | 2.60 | 0.85 | 1.40 | 0.00 | - | 21 | 55 | 40.70% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV260116P00035000 | 2024-07-01 12:48PM EDT | 35.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APTV260116P00037500 | 2024-04-12 1:22PM EDT | 37.50 | 1.45 | 0.35 | 2.15 | 0.00 | - | 5 | 11 | 46.86% |
| APTV260116P00040000 | 2024-06-26 10:44AM EDT | 40.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| APTV260116P00045000 | 2024-06-26 11:10AM EDT | 45.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| APTV260116P00047500 | 2024-06-26 3:30PM EDT | 47.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| APTV260116P00050000 | 2024-06-21 11:19AM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APTV260116P00055000 | 2024-06-28 2:54PM EDT | 55.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APTV260116P00060000 | 2024-06-26 10:47AM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APTV260116P00062500 | 2024-06-26 11:14AM EDT | 62.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APTV260116P00065000 | 2024-06-26 3:45PM EDT | 65.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| APTV260116P00067500 | 2024-06-26 3:47PM EDT | 67.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| APTV260116P00070000 | 2024-06-26 10:24AM EDT | 70.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APTV260116P00072500 | 2024-06-26 1:16PM EDT | 72.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV260116P00075000 | 2024-05-23 12:20PM EDT | 75.00 | 9.10 | 9.00 | 10.80 | 0.00 | - | 1 | 7 | 21.63% |
| APTV260116P00077500 | 2024-06-05 2:13PM EDT | 77.50 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV260116P00080000 | 2024-07-01 10:34AM EDT | 80.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV260116P00082500 | 2024-06-03 2:22PM EDT | 82.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APTV260116P00085000 | 2023-12-18 3:08PM EDT | 85.00 | 13.50 | 14.20 | 18.90 | 0.00 | - | - | 1 | 23.93% |
| APTV260116P00087500 | 2024-05-15 11:39AM EDT | 87.50 | 14.84 | 20.10 | 20.70 | 0.00 | - | - | 2 | 23.12% |
| APTV260116P00090000 | 2024-05-10 3:14PM EDT | 90.00 | 16.10 | 15.50 | 16.30 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.