Italia markets open in 4 hours 47 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.852,87 +235,77 (+0,61%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
64.187,15 -742,69 (-1,14%) CMC Crypto 200
1.511,11 -15,31 (-1,00%)
Advance Auto Parts, Inc. (AAP)
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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00025000 | 2023-12-18 3:20PM EDT | 25.00 | 35.70 | 35.75 | 39.60 | 0.00 | - | 2 | 4 | 0.00% |
| AAP240621C00030000 | 2023-12-01 1:46PM EDT | 30.00 | 24.00 | 29.70 | 34.20 | 0.00 | - | 1 | 9 | 0.00% |
| AAP240621C00032500 | 2023-12-04 1:15PM EDT | 32.50 | 24.60 | 28.60 | 31.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621C00035000 | 2024-03-14 10:02AM EDT | 35.00 | 43.65 | 33.90 | 38.00 | 0.00 | - | 1 | 18 | 164.65% |
| AAP240621C00037500 | 2023-10-25 3:57PM EDT | 37.50 | 16.50 | 17.00 | 19.30 | 0.00 | - | - | 0 | 0.00% |
| AAP240621C00040000 | 2024-03-18 3:47PM EDT | 40.00 | 44.77 | 32.80 | 36.60 | 0.00 | - | 6 | 33 | 248.78% |
| AAP240621C00042500 | 2024-03-13 2:14PM EDT | 42.50 | 38.24 | 26.60 | 30.70 | 0.00 | - | 4 | 28 | 133.30% |
| AAP240621C00045000 | 2024-05-16 11:15AM EDT | 45.00 | 30.43 | 24.45 | 27.05 | 0.00 | - | 10 | 76 | 104.69% |
| AAP240621C00047500 | 2024-03-22 10:03AM EDT | 47.50 | 37.60 | 29.75 | 33.90 | 0.00 | - | 5 | 97 | 281.89% |
| AAP240621C00050000 | 2024-04-12 11:17AM EDT | 50.00 | 23.55 | 23.85 | 27.30 | 0.00 | - | 2 | 242 | 193.77% |
| AAP240621C00052500 | 2024-04-18 2:03PM EDT | 52.50 | 24.99 | 21.80 | 24.30 | 0.00 | - | 2 | 41 | 176.61% |
| AAP240621C00055000 | 2024-05-08 1:07PM EDT | 55.00 | 20.49 | 15.90 | 17.35 | 0.00 | - | 1 | 139 | 88.18% |
| AAP240621C00057500 | 2024-05-07 1:10PM EDT | 57.50 | 18.70 | 12.95 | 15.50 | 0.00 | - | 1 | 74 | 79.00% |
| AAP240621C00060000 | 2024-05-20 1:23PM EDT | 60.00 | 14.05 | 10.55 | 12.75 | 0.00 | - | 1 | 512 | 66.38% |
| AAP240621C00062500 | 2024-05-20 3:40PM EDT | 62.50 | 12.50 | 8.90 | 11.25 | 0.00 | - | 5 | 180 | 70.48% |
| AAP240621C00065000 | 2024-05-20 3:50PM EDT | 65.00 | 10.53 | 8.05 | 9.40 | 0.00 | - | 1 | 664 | 74.22% |
| AAP240621C00070000 | 2024-05-22 2:54PM EDT | 70.00 | 5.60 | 5.70 | 5.85 | -0.35 | -5.88% | 15 | 2,086 | 70.63% |
| AAP240621C00075000 | 2024-05-22 3:53PM EDT | 75.00 | 3.55 | 3.60 | 3.75 | -0.40 | -10.13% | 106 | 2,832 | 69.29% |
| AAP240621C00080000 | 2024-05-22 3:52PM EDT | 80.00 | 2.11 | 2.20 | 2.29 | -0.31 | -12.81% | 1,043 | 4,108 | 68.65% |
| AAP240621C00085000 | 2024-05-22 3:24PM EDT | 85.00 | 1.30 | 1.29 | 1.51 | -0.11 | -7.80% | 98 | 2,495 | 69.75% |
| AAP240621C00090000 | 2024-05-22 3:58PM EDT | 90.00 | 0.87 | 0.72 | 0.94 | +0.08 | +10.13% | 12 | 2,234 | 70.02% |
| AAP240621C00095000 | 2024-05-22 1:40PM EDT | 95.00 | 0.46 | 0.43 | 0.67 | +0.01 | +2.22% | 12 | 1,986 | 72.46% |
| AAP240621C00100000 | 2024-05-22 2:10PM EDT | 100.00 | 0.30 | 0.26 | 0.33 | +0.03 | +11.11% | 4 | 1,719 | 71.48% |
| AAP240621C00105000 | 2024-05-14 11:11AM EDT | 105.00 | 0.16 | 0.07 | 0.57 | 0.00 | - | 2 | 533 | 80.27% |
| AAP240621C00110000 | 2024-05-10 10:54AM EDT | 110.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 593 | 74.80% |
| AAP240621C00115000 | 2024-05-21 3:58PM EDT | 115.00 | 0.11 | 0.04 | 0.40 | 0.00 | - | 15 | 605 | 88.28% |
| AAP240621C00120000 | 2024-05-20 1:52PM EDT | 120.00 | 0.05 | 0.03 | 0.36 | 0.00 | - | 10 | 504 | 92.58% |
| AAP240621C00125000 | 2024-05-22 10:26AM EDT | 125.00 | 0.05 | 0.02 | 0.20 | -0.03 | -37.50% | 134 | 593 | 90.43% |
| AAP240621C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 3 | 459 | 100.00% |
| AAP240621C00135000 | 2024-03-21 2:30PM EDT | 135.00 | 0.46 | 0.02 | 0.36 | 0.00 | - | 1 | 199 | 108.20% |
| AAP240621C00140000 | 2024-05-10 10:08AM EDT | 140.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 1 | 940 | 124.51% |
| AAP240621C00145000 | 2024-04-18 9:31AM EDT | 145.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 4 | 204 | 110.55% |
| AAP240621C00150000 | 2024-01-08 4:36PM EDT | 150.00 | 0.15 | 0.02 | 0.42 | 0.00 | - | 3 | 47 | 124.61% |
| AAP240621C00155000 | 2024-04-16 10:32AM EDT | 155.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 6 | 269 | 117.58% |
| AAP240621C00160000 | 2024-03-18 1:48PM EDT | 160.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 4 | 23 | 106.64% |
| AAP240621C00165000 | 2024-01-03 3:20PM EDT | 165.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 2 | 328 | 124.41% |
| AAP240621C00170000 | 2024-03-25 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 10 | 20 | 113.28% |
| AAP240621C00175000 | 2024-01-03 3:17PM EDT | 175.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 4 | 6 | 129.10% |
| AAP240621C00180000 | 2024-03-05 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 505 | 121.09% |
| AAP240621C00185000 | 2023-09-22 3:25PM EDT | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 141.02% |
| AAP240621C00190000 | 2024-04-11 3:51PM EDT | 190.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 161 | 125.78% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00025000 | 2024-04-23 2:33PM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 17 | 109 | 150.78% |
| AAP240621P00030000 | 2024-04-23 2:52PM EDT | 30.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 806 | 106.25% |
| AAP240621P00032500 | 2024-04-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| AAP240621P00035000 | 2024-05-15 3:09PM EDT | 35.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 20 | 1,009 | 107.03% |
| AAP240621P00037500 | 2024-05-20 1:50PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 283 | 94.92% |
| AAP240621P00040000 | 2024-05-22 1:53PM EDT | 40.00 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 1 | 511 | 88.28% |
| AAP240621P00042500 | 2024-04-30 9:45AM EDT | 42.50 | 0.15 | 0.04 | 0.11 | 0.00 | - | 1 | 276 | 82.03% |
| AAP240621P00045000 | 2024-05-21 1:24PM EDT | 45.00 | 0.15 | 0.07 | 0.20 | 0.00 | - | 1 | 998 | 80.86% |
| AAP240621P00047500 | 2024-05-22 11:42AM EDT | 47.50 | 0.20 | 0.13 | 0.27 | -0.06 | -23.08% | 10 | 165 | 77.34% |
| AAP240621P00050000 | 2024-05-22 12:07PM EDT | 50.00 | 0.34 | 0.27 | 0.39 | -0.01 | -2.86% | 17 | 952 | 76.07% |
| AAP240621P00052500 | 2024-05-20 11:53AM EDT | 52.50 | 0.49 | 0.46 | 0.97 | 0.00 | - | 10 | 331 | 81.35% |
| AAP240621P00055000 | 2024-05-22 2:39PM EDT | 55.00 | 0.79 | 0.72 | 0.82 | +0.03 | +3.95% | 22 | 717 | 72.85% |
| AAP240621P00057500 | 2024-05-22 9:35AM EDT | 57.50 | 1.05 | 1.08 | 1.22 | -0.05 | -4.55% | 1 | 455 | 71.92% |
| AAP240621P00060000 | 2024-05-22 10:45AM EDT | 60.00 | 1.45 | 1.39 | 1.73 | -0.09 | -5.84% | 1 | 1,231 | 69.21% |
| AAP240621P00062500 | 2024-05-22 3:56PM EDT | 62.50 | 2.31 | 2.13 | 2.33 | +0.20 | +9.48% | 41 | 1,359 | 68.85% |
| AAP240621P00065000 | 2024-05-22 12:51PM EDT | 65.00 | 3.04 | 3.05 | 3.25 | +0.09 | +3.05% | 505 | 1,709 | 69.56% |
| AAP240621P00070000 | 2024-05-22 10:10AM EDT | 70.00 | 5.10 | 5.20 | 5.35 | 0.00 | - | 6 | 4,829 | 67.36% |
| AAP240621P00075000 | 2024-05-22 3:38PM EDT | 75.00 | 8.25 | 7.15 | 9.30 | +0.75 | +10.00% | 204 | 1,122 | 66.60% |
| AAP240621P00080000 | 2024-05-22 12:48PM EDT | 80.00 | 11.48 | 10.85 | 12.55 | +0.23 | +2.04% | 4 | 427 | 64.16% |
| AAP240621P00085000 | 2024-05-22 10:17AM EDT | 85.00 | 15.60 | 13.90 | 18.20 | +2.77 | +21.59% | 244 | 1,667 | 67.77% |
| AAP240621P00090000 | 2024-05-21 10:31AM EDT | 90.00 | 19.23 | 20.00 | 22.45 | 0.00 | - | 2 | 117 | 83.35% |
| AAP240621P00095000 | 2024-04-01 2:23PM EDT | 95.00 | 12.75 | 21.25 | 22.25 | 0.00 | - | 2 | 2 | 0.00% |
| AAP240621P00100000 | 2024-05-15 2:57PM EDT | 100.00 | 25.90 | 27.90 | 32.20 | 0.00 | - | 10 | 25 | 71.29% |
| AAP240621P00105000 | 2023-11-14 1:02PM EDT | 105.00 | 45.70 | 40.20 | 43.10 | 0.00 | - | 17 | 0 | 200.42% |
| AAP240621P00110000 | 2023-05-30 11:08AM EDT | 110.00 | 16.24 | 40.40 | 43.40 | 0.00 | - | - | 0 | 136.82% |
| AAP240621P00115000 | 2023-06-06 12:57PM EDT | 115.00 | 48.70 | 44.50 | 47.30 | 0.00 | - | 1 | 0 | 122.66% |
| AAP240621P00125000 | 2023-05-30 11:05AM EDT | 125.00 | 24.70 | 54.60 | 59.40 | 0.00 | - | - | 0 | 162.79% |
| AAP240621P00180000 | 2023-04-17 10:44AM EDT | 180.00 | 54.45 | 56.90 | 61.10 | 0.00 | - | - | 4 | 0.00% |
| AAP240621P00185000 | 2023-04-20 1:15PM EDT | 185.00 | 56.88 | 65.80 | 70.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.