Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.647,14 +140,23 (+0,23%)
Aptiv PLC (APTV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621C00045000 | 2023-11-17 4:21PM EDT | 45.00 | 38.10 | 41.30 | 45.80 | 0.00 | - | 1 | 0 | 269.19% |
| APTV240621C00055000 | 2024-04-29 1:02PM EDT | 55.00 | 17.82 | 25.30 | 29.20 | 0.00 | - | - | 1 | 67.77% |
| APTV240621C00060000 | 2024-05-09 2:53PM EDT | 60.00 | 23.95 | 20.30 | 24.30 | 0.00 | - | 1 | 3 | 58.01% |
| APTV240621C00062500 | 2024-05-09 2:53PM EDT | 62.50 | 21.55 | 17.80 | 21.80 | 0.00 | - | 1 | 1 | 51.56% |
| APTV240621C00065000 | 2024-05-14 2:18PM EDT | 65.00 | 18.08 | 15.40 | 19.30 | 0.00 | - | 2 | 3 | 89.97% |
| APTV240621C00067500 | 2024-05-03 9:46AM EDT | 67.50 | 13.10 | 12.90 | 16.90 | 0.00 | - | 1 | 5 | 81.88% |
| APTV240621C00070000 | 2024-05-14 12:23PM EDT | 70.00 | 13.73 | 10.50 | 14.50 | 0.00 | - | 1 | 108 | 73.71% |
| APTV240621C00072500 | 2024-05-17 2:10PM EDT | 72.50 | 10.37 | 8.10 | 10.60 | +2.78 | +36.63% | 9 | 113 | 43.99% |
| APTV240621C00075000 | 2024-05-17 3:36PM EDT | 75.00 | 7.92 | 7.80 | 10.10 | -0.86 | -9.79% | 8 | 652 | 61.52% |
| APTV240621C00077500 | 2024-05-17 3:10PM EDT | 77.50 | 6.07 | 4.90 | 6.00 | +0.07 | +1.17% | 1 | 540 | 32.72% |
| APTV240621C00080000 | 2024-05-17 3:50PM EDT | 80.00 | 3.90 | 4.00 | 4.20 | -0.50 | -11.36% | 19 | 6,152 | 30.69% |
| APTV240621C00082500 | 2024-05-17 3:22PM EDT | 82.50 | 2.64 | 2.55 | 2.70 | -0.31 | -10.51% | 138 | 461 | 28.86% |
| APTV240621C00085000 | 2024-05-17 2:55PM EDT | 85.00 | 1.55 | 1.55 | 1.65 | -0.30 | -16.22% | 13 | 766 | 28.17% |
| APTV240621C00087500 | 2024-05-17 3:40PM EDT | 87.50 | 0.85 | 0.85 | 0.95 | -0.33 | -27.97% | 257 | 754 | 27.88% |
| APTV240621C00090000 | 2024-05-17 3:47PM EDT | 90.00 | 0.40 | 0.45 | 0.55 | -0.23 | -36.51% | 400 | 322 | 28.32% |
| APTV240621C00092500 | 2024-05-17 3:40PM EDT | 92.50 | 0.22 | 0.20 | 0.35 | -0.16 | -42.11% | 10 | 242 | 29.74% |
| APTV240621C00095000 | 2024-05-14 10:37AM EDT | 95.00 | 0.30 | 0.10 | 2.30 | 0.00 | - | 1 | 90 | 64.36% |
| APTV240621C00097500 | 2024-05-06 2:34PM EDT | 97.50 | 0.05 | 0.05 | 0.30 | -0.45 | -90.00% | 8 | 21 | 37.50% |
| APTV240621C00100000 | 2024-05-10 9:56AM EDT | 100.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 365 | 58.52% |
| APTV240621C00105000 | 2024-04-05 1:07PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 162 | 51.71% |
| APTV240621C00110000 | 2024-05-16 1:10PM EDT | 110.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 4 | 46 | 78.15% |
| APTV240621C00115000 | 2024-01-08 10:55AM EDT | 115.00 | 1.10 | 0.35 | 0.50 | 0.00 | - | 1 | 7 | 67.48% |
| APTV240621C00120000 | 2024-01-30 10:49AM EDT | 120.00 | 0.83 | 0.00 | 1.45 | 0.00 | - | 4 | 37 | 82.72% |
| APTV240621C00125000 | 2024-02-02 3:28PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 34 | 78.03% |
| APTV240621C00130000 | 2023-12-19 4:53PM EDT | 130.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 2 | 23 | 86.52% |
| APTV240621C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 90.04% |
| APTV240621C00140000 | 2024-03-04 10:30AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 94.04% |
| APTV240621C00145000 | 2023-10-09 12:05PM EDT | 145.00 | 1.29 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 89.45% |
| APTV240621C00150000 | 2023-08-07 9:59AM EDT | 150.00 | 3.40 | 0.95 | 1.50 | 0.00 | - | - | 24 | 130.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621P00037500 | 2023-11-03 1:03PM EDT | 37.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 127.54% |
| APTV240621P00045000 | 2024-03-06 3:21PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| APTV240621P00047500 | 2024-01-17 12:07PM EDT | 47.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.06% |
| APTV240621P00050000 | 2023-11-21 12:14PM EDT | 50.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 97.56% |
| APTV240621P00055000 | 2024-05-17 12:41PM EDT | 55.00 | 0.16 | 0.00 | 0.20 | +0.06 | +60.00% | 3 | 61 | 64.26% |
| APTV240621P00060000 | 2024-05-06 2:53PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,774 | 66.50% |
| APTV240621P00062500 | 2024-05-16 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6,821 | 52.15% |
| APTV240621P00065000 | 2024-05-13 2:14PM EDT | 65.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 579 | 54.05% |
| APTV240621P00067500 | 2024-05-17 10:20AM EDT | 67.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 24 | 710 | 37.40% |
| APTV240621P00070000 | 2024-05-17 3:21PM EDT | 70.00 | 0.20 | 0.10 | 0.70 | +0.05 | +33.33% | 10 | 826 | 46.44% |
| APTV240621P00072500 | 2024-05-15 10:35AM EDT | 72.50 | 0.37 | 0.25 | 0.30 | 0.00 | - | 2 | 442 | 30.47% |
| APTV240621P00075000 | 2024-05-17 12:41PM EDT | 75.00 | 0.50 | 0.35 | 0.55 | -0.04 | -7.41% | 6 | 2,146 | 28.96% |
| APTV240621P00077500 | 2024-05-17 12:36PM EDT | 77.50 | 0.86 | 0.80 | 0.95 | -0.04 | -4.44% | 2 | 750 | 27.17% |
| APTV240621P00080000 | 2024-05-17 1:16PM EDT | 80.00 | 1.55 | 1.50 | 1.60 | -0.15 | -8.82% | 2 | 3,312 | 25.49% |
| APTV240621P00082500 | 2024-05-17 11:12AM EDT | 82.50 | 2.50 | 2.55 | 2.70 | -0.05 | -1.96% | 6 | 254 | 24.95% |
| APTV240621P00085000 | 2024-05-16 3:43PM EDT | 85.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 13 | 124 | 24.51% |
| APTV240621P00087500 | 2024-05-15 1:51PM EDT | 87.50 | 6.10 | 3.90 | 6.10 | 0.00 | - | 13 | 134 | 24.71% |
| APTV240621P00090000 | 2024-05-07 12:05PM EDT | 90.00 | 7.30 | 6.30 | 10.30 | 0.00 | - | 12 | 36 | 52.34% |
| APTV240621P00092500 | 2024-04-17 2:55PM EDT | 92.50 | 24.03 | 8.60 | 12.60 | 0.00 | - | 210 | 65 | 56.91% |
| APTV240621P00095000 | 2024-05-15 3:03PM EDT | 95.00 | 13.50 | 11.10 | 15.10 | 0.00 | - | 84 | 33 | 63.26% |
| APTV240621P00097500 | 2024-04-17 3:30PM EDT | 97.50 | 28.60 | 13.60 | 17.50 | 0.00 | - | 20 | 0 | 67.90% |
| APTV240621P00100000 | 2023-09-25 1:45PM EDT | 100.00 | 9.87 | 14.90 | 15.50 | 0.00 | - | 5 | 10 | 0.00% |
| APTV240621P00105000 | 2023-09-26 3:23PM EDT | 105.00 | 13.90 | 18.00 | 19.30 | 0.00 | - | 22 | 29 | 0.00% |
| APTV240621P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 12.80 | 16.90 | 19.70 | 0.00 | - | - | 2 | 0.00% |
| APTV240621P00115000 | 2024-01-16 12:49PM EDT | 115.00 | 35.00 | 33.20 | 38.00 | 0.00 | - | 2 | 0 | 110.50% |
| APTV240621P00120000 | 2023-09-08 10:51AM EDT | 120.00 | 21.30 | 23.30 | 25.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.