Italia markets open in 3 hours 22 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.021,18 -538,62 (-0,83%) CMC Crypto 200
1.510,69 -15,73 (-1,03%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531C00061000 | 2024-05-22 3:21PM EDT | 61.00 | 10.95 | 8.90 | 12.05 | -3.65 | -25.00% | 3 | 2 | 107.18% |
| AAP240531C00068000 | 2024-05-20 1:26PM EDT | 68.00 | 7.45 | 5.85 | 6.50 | 0.00 | - | 4 | 7 | 115.04% |
| AAP240531C00070000 | 2024-05-22 3:51PM EDT | 70.00 | 4.85 | 4.85 | 5.00 | -0.16 | -3.19% | 160 | 19 | 109.50% |
| AAP240531C00072000 | 2024-05-22 11:50AM EDT | 72.00 | 4.15 | 3.95 | 4.10 | -0.05 | -1.19% | 15 | 67 | 109.08% |
| AAP240531C00073000 | 2024-05-21 11:41AM EDT | 73.00 | 3.90 | 3.55 | 3.75 | 0.00 | - | 7 | 16 | 109.52% |
| AAP240531C00074000 | 2024-05-22 1:20PM EDT | 74.00 | 3.52 | 3.20 | 3.35 | +0.24 | +7.32% | 27 | 45 | 109.23% |
| AAP240531C00075000 | 2024-05-22 3:15PM EDT | 75.00 | 2.85 | 2.86 | 3.00 | -0.30 | -9.52% | 10 | 391 | 108.98% |
| AAP240531C00076000 | 2024-05-22 2:42PM EDT | 76.00 | 2.59 | 2.56 | 3.75 | -0.19 | -6.83% | 26 | 38 | 121.78% |
| AAP240531C00077000 | 2024-05-22 3:17PM EDT | 77.00 | 2.39 | 2.28 | 2.50 | -0.12 | -4.78% | 42 | 109 | 110.11% |
| AAP240531C00078000 | 2024-05-22 3:42PM EDT | 78.00 | 2.06 | 2.03 | 2.23 | -0.19 | -8.44% | 7 | 95 | 110.01% |
| AAP240531C00079000 | 2024-05-21 12:23PM EDT | 79.00 | 2.03 | 1.81 | 1.94 | 0.00 | - | 1 | 110 | 109.42% |
| AAP240531C00080000 | 2024-05-22 2:32PM EDT | 80.00 | 1.53 | 1.60 | 1.95 | -0.29 | -15.93% | 40 | 622 | 112.55% |
| AAP240531C00081000 | 2024-05-22 2:44PM EDT | 81.00 | 1.43 | 1.43 | 1.70 | -0.07 | -4.67% | 19 | 79 | 112.11% |
| AAP240531C00082000 | 2024-05-22 2:08PM EDT | 82.00 | 1.37 | 1.26 | 1.49 | +0.04 | +3.01% | 5 | 33 | 111.62% |
| AAP240531C00083000 | 2024-05-22 3:18PM EDT | 83.00 | 1.18 | 1.12 | 1.30 | -0.05 | -4.07% | 204 | 42 | 111.38% |
| AAP240531C00084000 | 2024-05-22 1:06PM EDT | 84.00 | 1.12 | 0.99 | 1.28 | -0.46 | -29.11% | 1 | 24 | 113.67% |
| AAP240531C00085000 | 2024-05-22 11:09AM EDT | 85.00 | 1.02 | 0.88 | 1.16 | +0.03 | +3.03% | 30 | 73 | 114.26% |
| AAP240531C00086000 | 2024-05-21 10:01AM EDT | 86.00 | 1.03 | 0.78 | 0.87 | 0.00 | - | 1 | 78 | 111.23% |
| AAP240531C00087000 | 2024-05-22 3:48PM EDT | 87.00 | 0.71 | 0.69 | 0.77 | -0.03 | -4.05% | 1 | 21 | 111.43% |
| AAP240531C00088000 | 2024-05-22 10:51AM EDT | 88.00 | 0.69 | 0.61 | 0.69 | -0.22 | -24.18% | 4 | 40 | 111.91% |
| AAP240531C00089000 | 2024-05-17 1:34PM EDT | 89.00 | 0.93 | 0.54 | 0.61 | 0.00 | - | 20 | 30 | 112.11% |
| AAP240531C00090000 | 2024-05-22 10:32AM EDT | 90.00 | 0.53 | 0.30 | 0.54 | +0.07 | +15.22% | 3 | 89 | 107.42% |
| AAP240531C00095000 | 2024-05-22 3:48PM EDT | 95.00 | 0.27 | 0.25 | 0.30 | 0.00 | - | 24 | 46 | 113.97% |
| AAP240531C00100000 | 2024-05-17 3:30PM EDT | 100.00 | 0.24 | 0.07 | 0.25 | 0.00 | - | 23 | 41 | 116.99% |
| AAP240531C00105000 | 2024-05-20 1:53PM EDT | 105.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 2 | 3 | 119.92% |
| AAP240531C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 138 | 120.70% |
| AAP240531C00115000 | 2024-05-17 1:57PM EDT | 115.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 123 | 117.97% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531P00050000 | 2024-05-21 1:55PM EDT | 50.00 | 0.15 | 0.06 | 0.40 | 0.00 | - | 7 | 119 | 128.91% |
| AAP240531P00055000 | 2024-05-22 3:26PM EDT | 55.00 | 0.40 | 0.36 | 0.45 | +0.03 | +8.11% | 13 | 26 | 111.82% |
| AAP240531P00060000 | 2024-05-22 3:17PM EDT | 60.00 | 1.10 | 1.08 | 1.27 | +0.11 | +11.11% | 7 | 129 | 112.84% |
| AAP240531P00061000 | 2024-05-22 10:08AM EDT | 61.00 | 1.16 | 1.15 | 1.39 | -0.20 | -14.71% | 12 | 39 | 108.40% |
| AAP240531P00062000 | 2024-05-21 3:56PM EDT | 62.00 | 1.60 | 1.37 | 1.72 | +0.16 | +11.11% | 3 | 125 | 109.38% |
| AAP240531P00063000 | 2024-05-22 2:32PM EDT | 63.00 | 1.91 | 1.61 | 1.96 | +0.05 | +2.69% | 12 | 40 | 108.30% |
| AAP240531P00064000 | 2024-05-22 10:56AM EDT | 64.00 | 1.88 | 1.93 | 2.32 | -0.23 | -10.90% | 3 | 143 | 109.28% |
| AAP240531P00065000 | 2024-05-22 3:59PM EDT | 65.00 | 2.50 | 2.41 | 2.57 | +0.21 | +9.17% | 11 | 555 | 109.91% |
| AAP240531P00066000 | 2024-05-21 2:55PM EDT | 66.00 | 2.85 | 2.64 | 2.94 | 0.00 | - | 4 | 54 | 108.01% |
| AAP240531P00067000 | 2024-05-21 3:51PM EDT | 67.00 | 2.87 | 3.20 | 3.35 | 0.00 | - | 15 | 148 | 109.96% |
| AAP240531P00068000 | 2024-05-21 11:42AM EDT | 68.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 43 | 109.52% |
| AAP240531P00069000 | 2024-05-22 2:36PM EDT | 69.00 | 4.25 | 4.10 | 4.25 | +0.37 | +9.54% | 23 | 36 | 109.47% |
| AAP240531P00070000 | 2024-05-22 3:19PM EDT | 70.00 | 4.65 | 4.60 | 4.75 | +0.25 | +5.68% | 24 | 143 | 109.28% |
| AAP240531P00071000 | 2024-05-22 2:35PM EDT | 71.00 | 5.30 | 5.10 | 5.30 | +0.30 | +6.00% | 19 | 130 | 108.89% |
| AAP240531P00072000 | 2024-05-22 12:24PM EDT | 72.00 | 5.75 | 5.70 | 5.85 | +0.08 | +1.41% | 12 | 192 | 108.89% |
| AAP240531P00073000 | 2024-05-22 2:35PM EDT | 73.00 | 6.46 | 6.30 | 6.50 | +0.13 | +2.05% | 56 | 90 | 109.28% |
| AAP240531P00074000 | 2024-05-21 12:30PM EDT | 74.00 | 7.12 | 5.95 | 7.15 | +0.22 | +3.19% | 3 | 44 | 97.90% |
| AAP240531P00075000 | 2024-05-21 3:20PM EDT | 75.00 | 7.15 | 7.30 | 7.80 | -0.11 | -1.52% | 6 | 102 | 105.66% |
| AAP240531P00076000 | 2024-05-21 12:03PM EDT | 76.00 | 8.15 | 7.35 | 8.50 | 0.00 | - | 1 | 26 | 97.66% |
| AAP240531P00077000 | 2024-05-21 1:19PM EDT | 77.00 | 9.10 | 8.15 | 9.25 | 0.00 | - | 4 | 17 | 98.63% |
| AAP240531P00078000 | 2024-05-10 10:24AM EDT | 78.00 | 6.35 | 9.20 | 10.00 | 0.00 | - | 1 | 1 | 102.39% |
| AAP240531P00079000 | 2024-05-16 1:00PM EDT | 79.00 | 7.27 | 9.85 | 10.80 | 0.00 | - | 2 | 22 | 100.83% |
| AAP240531P00080000 | 2024-05-21 10:47AM EDT | 80.00 | 10.50 | 10.45 | 13.45 | 0.00 | - | 1 | 5 | 123.88% |
| AAP240531P00084000 | 2024-04-22 12:47PM EDT | 84.00 | 9.10 | 14.15 | 16.25 | 0.00 | - | - | 11 | 123.78% |
| AAP240531P00086000 | 2024-05-02 11:27AM EDT | 86.00 | 13.71 | 15.90 | 16.80 | 0.00 | - | - | 3 | 101.07% |
© 2024 Yahoo. Tutti i diritti riservati.