Italia markets open in 7 hours 43 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0911 +0,0005 (+0,04%) Bitcoin EUR
63.233,27 +1.024,58 (+1,65%) CMC Crypto 200
1.447,13 -20,81 (-1,42%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240719C00040000 | 2024-05-31 10:48AM EDT | 40.00 | 29.20 | 25.65 | 29.45 | 0.00 | - | 1 | 1 | 74.22% |
| AAP240719C00050000 | 2024-03-07 12:32PM EDT | 50.00 | 25.00 | 26.00 | 30.50 | 0.00 | - | - | 2 | 224.44% |
| AAP240719C00055000 | 2024-05-22 3:02PM EDT | 55.00 | 16.75 | 12.50 | 13.45 | 0.00 | - | 7 | 11 | 56.74% |
| AAP240719C00060000 | 2024-05-30 11:20AM EDT | 60.00 | 8.37 | 8.10 | 9.05 | 0.00 | - | 10 | 20 | 48.07% |
| AAP240719C00062500 | 2024-05-30 11:26AM EDT | 62.50 | 6.10 | 6.75 | 7.00 | 0.00 | - | 12 | 121 | 43.90% |
| AAP240719C00065000 | 2024-06-03 12:01PM EDT | 65.00 | 4.85 | 5.10 | 5.30 | -1.57 | -24.45% | 12 | 229 | 41.97% |
| AAP240719C00067500 | 2024-06-03 3:28PM EDT | 67.50 | 3.85 | 3.75 | 3.90 | -1.69 | -30.51% | 5 | 129 | 40.82% |
| AAP240719C00070000 | 2024-06-03 3:07PM EDT | 70.00 | 2.70 | 2.66 | 2.76 | -0.95 | -26.03% | 28 | 227 | 39.84% |
| AAP240719C00072500 | 2024-06-03 12:50PM EDT | 72.50 | 1.68 | 1.83 | 1.91 | -0.99 | -37.08% | 8 | 90 | 39.38% |
| AAP240719C00075000 | 2024-06-03 12:40PM EDT | 75.00 | 1.20 | 1.09 | 1.47 | -0.92 | -43.40% | 6 | 254 | 41.48% |
| AAP240719C00077500 | 2024-06-03 2:09PM EDT | 77.50 | 0.79 | 0.77 | 1.11 | -0.57 | -41.91% | 2 | 161 | 42.97% |
| AAP240719C00080000 | 2024-06-03 11:12AM EDT | 80.00 | 0.60 | 0.54 | 0.62 | -0.43 | -41.75% | 4 | 556 | 40.38% |
| AAP240719C00082500 | 2024-05-22 3:48PM EDT | 82.50 | 2.36 | 0.36 | 0.42 | 0.00 | - | - | 3 | 40.82% |
| AAP240719C00085000 | 2024-06-03 3:20PM EDT | 85.00 | 0.28 | 0.24 | 0.29 | -0.33 | -54.10% | 64 | 255 | 41.50% |
| AAP240719C00090000 | 2024-05-31 1:06PM EDT | 90.00 | 0.23 | 0.06 | 0.16 | 0.00 | - | 920 | 1,872 | 43.85% |
| AAP240719C00095000 | 2024-05-31 3:32PM EDT | 95.00 | 0.15 | 0.02 | 0.41 | 0.00 | - | 3 | 3,445 | 53.03% |
| AAP240719C00100000 | 2024-05-31 10:09AM EDT | 100.00 | 0.16 | 0.01 | 1.30 | 0.00 | - | 1 | 429 | 73.93% |
| AAP240719C00105000 | 2024-05-28 11:23AM EDT | 105.00 | 0.29 | 0.00 | 1.30 | 0.00 | - | 1 | 39 | 80.37% |
| AAP240719C00110000 | 2024-05-13 9:55AM EDT | 110.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 72.07% |
| AAP240719C00115000 | 2024-05-24 2:21PM EDT | 115.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 69.43% |
| AAP240719C00120000 | 2024-04-05 2:03PM EDT | 120.00 | 0.34 | 0.10 | 0.50 | 0.00 | - | 10 | 15 | 84.57% |
| AAP240719C00125000 | 2024-03-27 10:46AM EDT | 125.00 | 0.73 | 0.04 | 0.44 | 0.00 | - | 1 | 1 | 86.13% |
| AAP240719C00130000 | 2024-03-26 9:41AM EDT | 130.00 | 0.49 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 88.28% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240719P00035000 | 2024-04-12 11:48AM EDT | 35.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 91.99% |
| AAP240719P00040000 | 2024-05-29 10:04AM EDT | 40.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 9 | 78.03% |
| AAP240719P00042500 | 2024-05-31 9:42AM EDT | 42.50 | 0.11 | 0.01 | 0.35 | 0.00 | - | 2 | 1,317 | 70.51% |
| AAP240719P00045000 | 2024-05-29 2:21PM EDT | 45.00 | 0.18 | 0.02 | 1.34 | 0.00 | - | 4 | 8 | 83.79% |
| AAP240719P00047500 | 2024-05-22 12:33PM EDT | 47.50 | 0.31 | 0.05 | 0.30 | -0.14 | -31.11% | 5 | 63 | 55.37% |
| AAP240719P00050000 | 2024-05-31 11:24AM EDT | 50.00 | 0.18 | 0.08 | 0.40 | 0.00 | - | 2 | 20 | 51.56% |
| AAP240719P00055000 | 2024-06-03 12:19PM EDT | 55.00 | 0.50 | 0.37 | 0.44 | +0.21 | +72.41% | 3 | 71 | 43.85% |
| AAP240719P00057500 | 2024-06-03 12:19PM EDT | 57.50 | 0.77 | 0.62 | 0.85 | +0.32 | +71.11% | 14 | 71 | 44.82% |
| AAP240719P00060000 | 2024-06-03 2:26PM EDT | 60.00 | 1.52 | 1.01 | 1.33 | +0.82 | +117.14% | 15 | 440 | 43.85% |
| AAP240719P00062500 | 2024-06-03 12:20PM EDT | 62.50 | 1.95 | 1.61 | 1.71 | +0.67 | +52.34% | 3 | 382 | 39.36% |
| AAP240719P00065000 | 2024-06-03 12:33PM EDT | 65.00 | 2.95 | 2.47 | 2.55 | +1.27 | +75.60% | 14 | 3,540 | 38.36% |
| AAP240719P00067500 | 2024-06-03 1:33PM EDT | 67.50 | 3.90 | 3.55 | 3.70 | +1.52 | +63.87% | 31 | 301 | 37.94% |
| AAP240719P00070000 | 2024-05-31 3:16PM EDT | 70.00 | 4.68 | 4.95 | 5.10 | +0.93 | +24.80% | 1 | 444 | 37.31% |
| AAP240719P00072500 | 2024-06-03 10:51AM EDT | 72.50 | 6.55 | 6.55 | 6.75 | +1.03 | +18.66% | 5 | 88 | 36.62% |
| AAP240719P00075000 | 2024-05-30 1:19PM EDT | 75.00 | 8.95 | 8.40 | 8.70 | 0.00 | - | 3 | 933 | 36.89% |
| AAP240719P00080000 | 2024-05-30 2:39PM EDT | 80.00 | 13.81 | 12.70 | 14.10 | 0.00 | - | 3 | 72 | 54.71% |
| AAP240719P00085000 | 2024-05-17 12:59PM EDT | 85.00 | 13.48 | 16.70 | 18.75 | 0.00 | - | 2 | 79 | 60.06% |
| AAP240719P00090000 | 2024-04-10 1:23PM EDT | 90.00 | 14.40 | 15.25 | 18.25 | 0.00 | - | 12 | 119 | 0.00% |
| AAP240719P00095000 | 2024-06-03 3:45PM EDT | 95.00 | 27.95 | 25.85 | 28.90 | +2.04 | +7.87% | 6 | 0 | 80.47% |
© 2024 Yahoo. Tutti i diritti riservati.