La bourse ferme dans 6 h 46 min
CAC 40
8 192,65 +25,15 (+0,31 %) Euro Stoxx 50
5 069,49 -2,96 (-0,06 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0875 +0,0004 (+0,03 %) Gold future
2 443,50 +26,10 (+1,08 %) Bitcoin EUR
61 462,16 -318,50 (-0,52 %)
Aptiv PLC (APTV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621C00045000 | 2023-11-17 4:21PM EDT | 45.00 | 38.10 | 41.30 | 45.80 | 0.00 | - | 1 | 0 | 273.24% |
| APTV240621C00055000 | 2024-04-29 1:02PM EDT | 55.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV240621C00060000 | 2024-05-09 2:53PM EDT | 60.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00062500 | 2024-05-09 2:53PM EDT | 62.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00065000 | 2024-05-14 2:18PM EDT | 65.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240621C00067500 | 2024-05-03 9:46AM EDT | 67.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00070000 | 2024-05-14 12:23PM EDT | 70.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00072500 | 2024-05-17 2:10PM EDT | 72.50 | 10.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APTV240621C00075000 | 2024-05-17 3:36PM EDT | 75.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APTV240621C00077500 | 2024-05-17 3:10PM EDT | 77.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00080000 | 2024-05-17 3:50PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| APTV240621C00082500 | 2024-05-17 3:22PM EDT | 82.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.39% |
| APTV240621C00085000 | 2024-05-17 3:33PM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| APTV240621C00087500 | 2024-05-17 3:51PM EDT | 87.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| APTV240621C00090000 | 2024-05-17 3:47PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| APTV240621C00092500 | 2024-05-17 3:40PM EDT | 92.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APTV240621C00095000 | 2024-05-14 10:37AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV240621C00097500 | 2024-05-17 9:45AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| APTV240621C00100000 | 2024-05-10 9:56AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV240621C00105000 | 2024-04-05 1:07PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 162 | 52.49% |
| APTV240621C00110000 | 2024-05-16 1:10PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APTV240621C00115000 | 2024-01-08 10:55AM EDT | 115.00 | 1.10 | 0.35 | 0.50 | 0.00 | - | 1 | 7 | 68.46% |
| APTV240621C00120000 | 2024-01-30 10:49AM EDT | 120.00 | 0.83 | 0.00 | 1.45 | 0.00 | - | 4 | 37 | 83.94% |
| APTV240621C00125000 | 2024-02-02 3:28PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 34 | 79.20% |
| APTV240621C00130000 | 2023-12-19 4:53PM EDT | 130.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 2 | 23 | 87.84% |
| APTV240621C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 91.41% |
| APTV240621C00140000 | 2024-03-04 10:30AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 95.41% |
| APTV240621C00145000 | 2023-10-09 12:05PM EDT | 145.00 | 1.29 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 90.82% |
| APTV240621C00150000 | 2023-08-07 9:59AM EDT | 150.00 | 3.40 | 0.95 | 1.50 | 0.00 | - | - | 24 | 132.08% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621P00037500 | 2023-11-03 1:03PM EDT | 37.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 129.49% |
| 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 | 107.72% |
| APTV240621P00050000 | 2023-11-21 12:14PM EDT | 50.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 99.02% |
| APTV240621P00055000 | 2024-05-17 12:41PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APTV240621P00060000 | 2024-05-06 2:53PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240621P00062500 | 2024-05-16 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240621P00065000 | 2024-05-13 2:14PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV240621P00067500 | 2024-05-17 10:20AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| APTV240621P00070000 | 2024-05-17 3:21PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APTV240621P00072500 | 2024-05-15 10:35AM EDT | 72.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV240621P00075000 | 2024-05-17 12:41PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APTV240621P00077500 | 2024-05-17 12:36PM EDT | 77.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APTV240621P00080000 | 2024-05-17 1:16PM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APTV240621P00082500 | 2024-05-17 11:12AM EDT | 82.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APTV240621P00085000 | 2024-05-16 3:43PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APTV240621P00087500 | 2024-05-15 1:51PM EDT | 87.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APTV240621P00090000 | 2024-05-07 12:05PM EDT | 90.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APTV240621P00092500 | 2024-04-17 2:55PM EDT | 92.50 | 24.03 | 8.60 | 12.60 | 0.00 | - | 210 | 65 | 57.76% |
| APTV240621P00095000 | 2024-05-15 3:03PM EDT | 95.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| APTV240621P00097500 | 2024-04-17 3:30PM EDT | 97.50 | 28.60 | 13.60 | 17.50 | 0.00 | - | 20 | 0 | 68.92% |
| 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 | 112.16% |
| APTV240621P00120000 | 2023-09-08 10:51AM EDT | 120.00 | 21.30 | 23.30 | 25.80 | 0.00 | - | 1 | 1 | 0.00% |
