Italia markets open in 4 hours 45 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.829,72 +212,62 (+0,55%) EUR/USD
1,0826 -0,0001 (-0,01%) Bitcoin EUR
64.216,24 -628,06 (-0,97%) CMC Crypto 200
1.511,35 -15,07 (-0,99%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524C00067000 | 2024-05-22 10:16AM EDT | 67.00 | 3.70 | 2.94 | 5.35 | -2.74 | -42.55% | 4 | 0 | 106.06% |
| AAP240524C00068000 | 2024-05-20 1:26PM EDT | 68.00 | 4.75 | 2.33 | 2.83 | 0.00 | - | 3 | 0 | 54.98% |
| AAP240524C00071000 | 2024-05-22 3:36PM EDT | 71.00 | 0.70 | 0.60 | 0.70 | -0.52 | -42.62% | 93 | 224 | 49.71% |
| AAP240524C00072000 | 2024-05-22 3:06PM EDT | 72.00 | 0.37 | 0.27 | 0.39 | -0.32 | -46.38% | 31 | 76 | 49.61% |
| AAP240524C00073000 | 2024-05-22 2:57PM EDT | 73.00 | 0.15 | 0.09 | 1.06 | -0.15 | -50.00% | 15 | 205 | 75.10% |
| AAP240524C00074000 | 2024-05-22 10:13AM EDT | 74.00 | 0.16 | 0.04 | 0.78 | -0.14 | -46.67% | 3 | 268 | 77.54% |
| AAP240524C00075000 | 2024-05-22 3:29PM EDT | 75.00 | 0.08 | 0.02 | 0.50 | -0.11 | -57.89% | 21 | 1,679 | 77.34% |
| AAP240524C00076000 | 2024-05-21 3:54PM EDT | 76.00 | 0.12 | 0.01 | 0.55 | 0.00 | - | 7 | 145 | 89.84% |
| AAP240524C00077000 | 2024-05-22 2:21PM EDT | 77.00 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 11 | 120 | 62.50% |
| AAP240524C00078000 | 2024-05-22 2:58PM EDT | 78.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 10 | 132 | 91.21% |
| AAP240524C00079000 | 2024-05-21 2:47PM EDT | 79.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 46 | 83.20% |
| AAP240524C00080000 | 2024-05-22 9:34AM EDT | 80.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 2 | 39 | 83.59% |
| AAP240524C00081000 | 2024-05-20 2:48PM EDT | 81.00 | 0.07 | 0.00 | 0.60 | +0.02 | +40.00% | 8 | 25 | 139.84% |
| AAP240524C00082000 | 2024-05-22 10:23AM EDT | 82.00 | 0.02 | 0.01 | 0.16 | -0.09 | -81.82% | 3 | 22 | 114.06% |
| AAP240524C00083000 | 2024-05-21 9:54AM EDT | 83.00 | 0.28 | 0.01 | 0.55 | 0.00 | - | 9 | 20 | 154.49% |
| AAP240524C00084000 | 2024-05-21 1:28PM EDT | 84.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 17 | 103.91% |
| AAP240524C00085000 | 2024-05-22 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 1 | 203 | 122.66% |
| AAP240524C00086000 | 2024-05-16 2:21PM EDT | 86.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | 4 | 14 | 171.09% |
| AAP240524C00087000 | 2024-05-17 9:44AM EDT | 87.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 14 | 48 | 181.05% |
| AAP240524C00088000 | 2024-05-17 12:15PM EDT | 88.00 | 0.11 | 0.00 | 0.22 | +0.07 | +175.00% | 1 | 11 | 162.11% |
| AAP240524C00089000 | 2024-05-21 12:19PM EDT | 89.00 | 0.01 | 0.01 | 0.70 | 0.00 | - | 18 | 14 | 211.91% |
| AAP240524C00090000 | 2024-05-20 3:12PM EDT | 90.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 5 | 30 | 181.25% |
| AAP240524C00091000 | 2024-05-14 10:17AM EDT | 91.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 14 | 17 | 160.94% |
| AAP240524C00092000 | 2024-05-16 11:47AM EDT | 92.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 18 | 4 | 166.41% |
| AAP240524C00093000 | 2024-04-12 11:20AM EDT | 93.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 244.53% |
| AAP240524C00097000 | 2024-05-17 3:30PM EDT | 97.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 50 | 50 | 218.75% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524P00049500 | 2024-05-16 1:17PM EDT | 49.50 | 0.01 | 0.00 | 2.07 | 0.00 | - | - | 10 | 403.13% |
| AAP240524P00059000 | 2024-05-17 2:17PM EDT | 59.00 | 0.02 | 0.00 | 2.50 | 0.00 | - | 15 | 15 | 261.82% |
| AAP240524P00060000 | 2024-05-10 9:36AM EDT | 60.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 1 | 6 | 245.12% |
| AAP240524P00061000 | 2024-05-21 2:30PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 57 | 82.81% |
| AAP240524P00062000 | 2024-05-20 12:26PM EDT | 62.00 | 0.02 | 0.00 | 2.51 | 0.00 | - | 15 | 31 | 212.11% |
| AAP240524P00063000 | 2024-05-22 9:31AM EDT | 63.00 | 0.04 | 0.00 | 1.90 | -0.02 | -33.33% | 500 | 99 | 174.02% |
| AAP240524P00064000 | 2024-05-22 9:35AM EDT | 64.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 400 | 167 | 62.50% |
| AAP240524P00065000 | 2024-05-21 3:53PM EDT | 65.00 | 0.08 | 0.01 | 1.53 | 0.00 | - | 1 | 23 | 129.79% |
| AAP240524P00066000 | 2024-05-21 2:30PM EDT | 66.00 | 0.19 | 0.04 | 1.00 | 0.00 | - | 14 | 339 | 96.88% |
| AAP240524P00067000 | 2024-05-22 11:38AM EDT | 67.00 | 0.17 | 0.12 | 0.16 | -0.04 | -19.05% | 8 | 493 | 51.95% |
| AAP240524P00068000 | 2024-05-22 2:30PM EDT | 68.00 | 0.37 | 0.20 | 0.30 | -0.11 | -22.92% | 51 | 245 | 52.25% |
| AAP240524P00069000 | 2024-05-22 3:47PM EDT | 69.00 | 0.55 | 0.47 | 0.54 | +0.01 | +1.85% | 688 | 403 | 50.78% |
| AAP240524P00070000 | 2024-05-22 2:41PM EDT | 70.00 | 1.03 | 0.82 | 0.89 | +0.11 | +11.96% | 38 | 412 | 48.54% |
| AAP240524P00071000 | 2024-05-22 3:47PM EDT | 71.00 | 1.45 | 1.33 | 1.46 | +0.10 | +7.41% | 86 | 378 | 49.71% |
| AAP240524P00072000 | 2024-05-22 10:49AM EDT | 72.00 | 1.62 | 1.82 | 2.61 | -0.39 | -19.40% | 1 | 339 | 53.42% |
| AAP240524P00073000 | 2024-05-21 3:44PM EDT | 73.00 | 2.72 | 2.79 | 3.70 | +0.04 | +1.49% | 2 | 65 | 69.53% |
| AAP240524P00074000 | 2024-05-21 3:05PM EDT | 74.00 | 3.90 | 2.95 | 5.95 | 0.00 | - | 4 | 79 | 95.90% |
| AAP240524P00075000 | 2024-05-22 10:09AM EDT | 75.00 | 5.25 | 2.92 | 6.90 | +0.04 | +0.77% | 2 | 216 | 66.21% |
| AAP240524P00076000 | 2024-05-21 12:01PM EDT | 76.00 | 5.58 | 4.00 | 7.75 | 0.00 | - | 2 | 90 | 71.48% |
| AAP240524P00077000 | 2024-05-17 9:30AM EDT | 77.00 | 7.35 | 5.00 | 8.80 | +3.47 | +89.43% | 1 | 62 | 83.98% |
| AAP240524P00078000 | 2024-05-15 1:15PM EDT | 78.00 | 2.89 | 6.15 | 9.75 | 0.00 | - | 8 | 17 | 99.61% |
| AAP240524P00079000 | 2024-05-16 1:52PM EDT | 79.00 | 4.55 | 7.15 | 10.55 | 0.00 | - | 1 | 9 | 92.58% |
| AAP240524P00080000 | 2024-05-21 3:10PM EDT | 80.00 | 9.16 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 94.53% |
| AAP240524P00083000 | 2024-05-13 10:31AM EDT | 83.00 | 6.55 | 11.20 | 14.80 | 0.00 | - | 1 | 1 | 149.22% |
| AAP240524P00085000 | 2024-05-06 10:09AM EDT | 85.00 | 9.89 | 12.90 | 16.75 | 0.00 | - | 1 | 0 | 129.69% |
| AAP240524P00086000 | 2024-05-06 10:09AM EDT | 86.00 | 10.81 | 13.95 | 17.80 | 0.00 | - | 1 | 0 | 149.61% |
© 2024 Yahoo. Tutti i diritti riservati.