Italia markets close in 3 hours 25 minutes
FTSE MIB
34.415,85 -254,21 (-0,73%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,82 -1,40 (-1,89%) Bitcoin EUR
63.520,53 -54,78 (-0,09%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117C00025000 | 2024-05-20 10:21AM EDT | 25.00 | 48.83 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| AAP250117C00030000 | 2024-03-18 3:45PM EDT | 30.00 | 54.75 | 43.50 | 47.20 | 0.00 | - | 22 | 11 | 158.67% |
| AAP250117C00032500 | 2024-03-18 3:45PM EDT | 32.50 | 52.50 | 41.20 | 45.10 | 0.00 | - | 22 | 15 | 149.27% |
| AAP250117C00035000 | 2024-05-29 2:03PM EDT | 35.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| AAP250117C00037500 | 2024-03-18 1:18PM EDT | 37.50 | 48.00 | 36.60 | 40.60 | 0.00 | - | 4 | 66 | 131.34% |
| AAP250117C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| AAP250117C00042500 | 2024-03-05 1:51PM EDT | 42.50 | 32.80 | 38.10 | 40.55 | 0.00 | - | 1 | 163 | 155.51% |
| AAP250117C00045000 | 2024-05-30 1:29PM EDT | 45.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 20 | 155 | 0.00% |
| AAP250117C00047500 | 2024-03-07 4:55PM EDT | 47.50 | 30.30 | 32.00 | 34.30 | 0.00 | - | 6 | 119 | 126.34% |
| AAP250117C00050000 | 2024-06-03 1:04PM EDT | 50.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 20 | 721 | 0.00% |
| AAP250117C00052500 | 2024-05-16 2:10PM EDT | 52.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | 7 | 223 | 0.00% |
| AAP250117C00055000 | 2024-05-31 11:09AM EDT | 55.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
| AAP250117C00057500 | 2024-05-20 1:38PM EDT | 57.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| AAP250117C00060000 | 2024-06-03 11:14AM EDT | 60.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 393 | 0.00% |
| AAP250117C00062500 | 2024-05-30 10:58AM EDT | 62.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 0.00% |
| AAP250117C00065000 | 2024-05-31 12:57PM EDT | 65.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 463 | 0.00% |
| AAP250117C00070000 | 2024-05-31 3:50PM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,977 | 1.56% |
| AAP250117C00075000 | 2024-05-31 1:16PM EDT | 75.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 4 | 1,199 | 3.13% |
| AAP250117C00080000 | 2024-06-03 12:13PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,244 | 6.25% |
| AAP250117C00085000 | 2024-05-30 10:37AM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 749 | 6.25% |
| AAP250117C00090000 | 2024-05-30 12:21PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 531 | 6.25% |
| AAP250117C00095000 | 2024-05-29 1:18PM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,181 | 12.50% |
| AAP250117C00100000 | 2024-06-03 10:38AM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,517 | 12.50% |
| AAP250117C00105000 | 2024-05-31 3:54PM EDT | 105.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 12.50% |
| AAP250117C00110000 | 2024-05-31 3:54PM EDT | 110.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,158 | 12.50% |
| AAP250117C00115000 | 2024-05-31 11:45AM EDT | 115.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 12.50% |
| AAP250117C00120000 | 2024-05-31 10:04AM EDT | 120.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 12.50% |
| AAP250117C00125000 | 2024-05-31 1:58PM EDT | 125.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 683 | 12.50% |
| AAP250117C00130000 | 2024-06-03 1:05PM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 1,331 | 12.50% |
| AAP250117C00135000 | 2024-06-03 1:10PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,805 | 12.50% |
| AAP250117C00140000 | 2024-06-03 2:46PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 25.00% |
| AAP250117C00145000 | 2024-06-03 2:35PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| AAP250117C00150000 | 2024-06-03 2:34PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 498 | 25.00% |
| AAP250117C00155000 | 2024-06-03 2:37PM EDT | 155.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 25.00% |
| AAP250117C00160000 | 2024-06-03 2:39PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 25.00% |
| AAP250117C00165000 | 2024-06-03 2:42PM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 837 | 25.00% |
| AAP250117C00170000 | 2024-06-03 2:43PM EDT | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 25.00% |
| AAP250117C00175000 | 2024-05-30 2:16PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| AAP250117C00180000 | 2024-05-22 3:01PM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 25.00% |
| AAP250117C00185000 | 2024-05-22 3:02PM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| AAP250117C00190000 | 2024-05-22 3:02PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| AAP250117C00195000 | 2024-05-16 1:44PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 25.00% |
| AAP250117C00200000 | 2024-06-03 11:29AM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 928 | 25.00% |
| AAP250117C00210000 | 2024-02-23 1:16PM EDT | 210.00 | 0.24 | 0.22 | 0.59 | 0.00 | - | 2 | 57 | 68.46% |
| AAP250117C00220000 | 2024-06-03 10:18AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117P00025000 | 2024-06-03 2:45PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 25.00% |
| AAP250117P00030000 | 2024-06-03 12:03PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| AAP250117P00032500 | 2024-05-20 2:46PM EDT | 32.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| AAP250117P00035000 | 2024-05-29 1:59PM EDT | 35.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 700 | 12.50% |
| AAP250117P00037500 | 2024-05-22 10:57AM EDT | 37.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 12.50% |
| AAP250117P00040000 | 2024-05-29 1:40PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 881 | 12.50% |
| AAP250117P00042500 | 2024-05-22 9:36AM EDT | 42.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 369 | 12.50% |
| AAP250117P00045000 | 2024-05-31 3:37PM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 12.50% |
| AAP250117P00047500 | 2024-05-29 1:10PM EDT | 47.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 12.50% |
| AAP250117P00050000 | 2024-05-17 3:50PM EDT | 50.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,037 | 6.25% |
| AAP250117P00052500 | 2024-05-30 11:52AM EDT | 52.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 45 | 127 | 6.25% |
| AAP250117P00055000 | 2024-06-03 11:33AM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 6.25% |
| AAP250117P00057500 | 2024-05-31 3:06PM EDT | 57.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 20 | 921 | 6.25% |
| AAP250117P00060000 | 2024-05-31 3:22PM EDT | 60.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 1,366 | 3.13% |
| AAP250117P00062500 | 2024-05-30 12:49PM EDT | 62.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 54 | 628 | 3.13% |
| AAP250117P00065000 | 2024-06-03 12:19PM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 32 | 591 | 1.56% |
| AAP250117P00070000 | 2024-05-30 10:12AM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 0.00% |
| AAP250117P00075000 | 2024-05-29 11:30AM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 14 | 339 | 0.00% |
| AAP250117P00080000 | 2024-05-29 10:09AM EDT | 80.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 483 | 0.00% |
| AAP250117P00085000 | 2024-05-24 1:27PM EDT | 85.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| AAP250117P00090000 | 2024-05-21 1:14PM EDT | 90.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| AAP250117P00095000 | 2024-05-15 2:32PM EDT | 95.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| AAP250117P00100000 | 2024-05-08 12:36PM EDT | 100.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| AAP250117P00105000 | 2024-02-21 3:01PM EDT | 105.00 | 44.60 | 23.95 | 25.80 | 0.00 | - | 3 | 3 | 0.00% |
| AAP250117P00110000 | 2024-04-04 10:18AM EDT | 110.00 | 29.67 | 32.80 | 35.95 | 0.00 | - | 1 | 16 | 0.00% |
| AAP250117P00115000 | 2024-02-27 4:50PM EDT | 115.00 | 51.40 | 31.65 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAP250117P00120000 | 2023-08-17 10:23AM EDT | 120.00 | 51.10 | 58.90 | 62.00 | 0.00 | - | 1 | 0 | 93.13% |
| AAP250117P00125000 | 2023-08-21 3:23PM EDT | 125.00 | 57.60 | 62.50 | 66.50 | 0.00 | - | 2 | 10 | 91.26% |
| AAP250117P00130000 | 2023-08-17 3:15PM EDT | 130.00 | 60.80 | 68.50 | 71.80 | 0.00 | - | 1 | 0 | 97.60% |
| AAP250117P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 34.50 | 67.00 | 71.50 | 0.00 | - | 8 | 0 | 62.57% |
| AAP250117P00140000 | 2024-01-24 4:42PM EDT | 140.00 | 74.51 | 76.50 | 81.15 | 0.00 | - | 2 | 0 | 95.76% |
| AAP250117P00145000 | 2024-01-24 4:42PM EDT | 145.00 | 79.48 | 81.50 | 86.20 | 0.00 | - | 2 | 6 | 98.34% |
| AAP250117P00150000 | 2023-11-29 4:41PM EDT | 150.00 | 97.96 | 86.70 | 90.70 | 0.00 | - | 3 | 0 | 99.82% |
| AAP250117P00155000 | 2023-03-10 2:35PM EDT | 155.00 | 37.70 | 40.90 | 44.00 | 0.00 | - | - | 11 | 0.00% |
| AAP250117P00160000 | 2023-04-24 11:37AM EDT | 160.00 | 40.60 | 49.00 | 52.00 | 0.00 | - | - | 14 | 0.00% |
| AAP250117P00170000 | 2023-03-21 11:19AM EDT | 170.00 | 54.21 | 43.80 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.