Italia markets open in 7 hours 41 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
63.202,55 +984,93 (+1,58%) CMC Crypto 200
1.447,21 -20,72 (-1,41%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607C00060000 | 2024-05-31 3:35PM EDT | 60.00 | 9.60 | 6.35 | 7.85 | 0.00 | - | 2 | 17 | 88.57% |
| AAP240607C00061000 | 2024-05-29 9:52AM EDT | 61.00 | 4.60 | 6.30 | 6.80 | 0.00 | - | 4 | 2 | 57.42% |
| AAP240607C00062000 | 2024-05-30 9:57AM EDT | 62.00 | 4.18 | 4.45 | 5.95 | 0.00 | - | 22 | 16 | 75.78% |
| AAP240607C00063000 | 2024-05-30 10:30AM EDT | 63.00 | 3.45 | 2.83 | 5.50 | 0.00 | - | 9 | 144 | 90.14% |
| AAP240607C00064000 | 2024-05-31 10:22AM EDT | 64.00 | 5.35 | 3.30 | 3.90 | 0.00 | - | 1 | 470 | 54.10% |
| AAP240607C00065000 | 2024-06-03 3:53PM EDT | 65.00 | 2.95 | 2.41 | 3.60 | -1.50 | -33.71% | 19 | 195 | 70.51% |
| AAP240607C00066000 | 2024-06-03 3:01PM EDT | 66.00 | 2.18 | 2.18 | 2.26 | -2.35 | -51.88% | 25 | 87 | 46.24% |
| AAP240607C00067000 | 2024-06-03 3:40PM EDT | 67.00 | 1.53 | 1.54 | 1.64 | -1.77 | -53.64% | 185 | 58 | 45.26% |
| AAP240607C00068000 | 2024-06-03 2:43PM EDT | 68.00 | 1.07 | 1.05 | 1.12 | -1.87 | -63.61% | 245 | 921 | 43.99% |
| AAP240607C00069000 | 2024-06-03 3:13PM EDT | 69.00 | 0.82 | 0.67 | 0.74 | -1.52 | -64.96% | 55 | 116 | 43.65% |
| AAP240607C00070000 | 2024-06-03 3:49PM EDT | 70.00 | 0.48 | 0.42 | 0.48 | -1.29 | -72.88% | 205 | 151 | 43.95% |
| AAP240607C00071000 | 2024-06-03 3:52PM EDT | 71.00 | 0.25 | 0.12 | 0.47 | -1.01 | -80.16% | 15 | 96 | 52.34% |
| AAP240607C00072000 | 2024-06-03 3:57PM EDT | 72.00 | 0.18 | 0.17 | 0.20 | -0.76 | -80.85% | 145 | 392 | 45.90% |
| AAP240607C00073000 | 2024-06-03 3:53PM EDT | 73.00 | 0.11 | 0.09 | 0.14 | -0.51 | -82.26% | 27 | 95 | 48.05% |
| AAP240607C00074000 | 2024-06-03 1:51PM EDT | 74.00 | 0.08 | 0.05 | 0.20 | -0.28 | -77.78% | 18 | 15 | 52.73% |
| AAP240607C00075000 | 2024-06-03 3:49PM EDT | 75.00 | 0.07 | 0.02 | 0.13 | -0.18 | -72.00% | 135 | 62 | 52.73% |
| AAP240607C00076000 | 2024-06-03 10:00AM EDT | 76.00 | 0.07 | 0.01 | 0.14 | -0.10 | -58.82% | 3 | 141 | 57.81% |
| AAP240607C00077000 | 2024-06-03 9:58AM EDT | 77.00 | 0.06 | 0.01 | 0.12 | -0.06 | -50.00% | 7 | 556 | 61.33% |
| AAP240607C00078000 | 2024-05-31 2:55PM EDT | 78.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 4 | 17 | 74.02% |
| AAP240607C00079000 | 2024-06-03 9:36AM EDT | 79.00 | 0.12 | 0.00 | 0.28 | +0.03 | +33.33% | 9 | 1,027 | 81.64% |
| AAP240607C00080000 | 2024-06-03 3:49PM EDT | 80.00 | 0.08 | 0.00 | 0.14 | -0.02 | -20.00% | 61 | 127 | 76.56% |
| AAP240607C00081000 | 2024-06-03 10:06AM EDT | 81.00 | 0.05 | 0.00 | 0.13 | -0.07 | -58.33% | 18 | 34 | 80.08% |
| AAP240607C00082000 | 2024-06-03 10:06AM EDT | 82.00 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 8 | 15 | 82.03% |
| AAP240607C00083000 | 2024-05-31 2:55PM EDT | 83.00 | 0.17 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 106.06% |
| AAP240607C00084000 | 2024-05-31 10:02AM EDT | 84.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 8 | 36 | 87.89% |
| AAP240607C00085000 | 2024-05-29 9:50AM EDT | 85.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 16 | 18 | 149.80% |
| AAP240607C00086000 | 2024-05-30 3:22PM EDT | 86.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 97.27% |
| AAP240607C00087000 | 2024-05-29 9:31AM EDT | 87.00 | 0.03 | 0.00 | 0.93 | -0.33 | -91.67% | 3 | 13 | 152.15% |
| AAP240607C00088000 | 2024-05-30 3:22PM EDT | 88.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 1 | 38 | 170.02% |
| AAP240607C00090000 | 2024-05-31 12:01PM EDT | 90.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 24 | 120.31% |
| AAP240607C00095000 | 2024-06-03 10:33AM EDT | 95.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 80 | 46 | 203.32% |
| AAP240607C00100000 | 2024-05-30 10:39AM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 131.25% |
| AAP240607C00105000 | 2024-05-29 1:31PM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 171 | 151.56% |
| AAP240607C00110000 | 2024-05-30 11:37AM EDT | 110.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 165.63% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | - | 2 | 225.00% |
| AAP240607P00045000 | 2024-05-20 12:19PM EDT | 45.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 101 | 129.69% |
| AAP240607P00050000 | 2024-05-31 10:22AM EDT | 50.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 8 | 123.83% |
| AAP240607P00052000 | 2024-05-30 9:56AM EDT | 52.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 14 | 166 | 123.83% |
| AAP240607P00053000 | 2024-05-29 10:11AM EDT | 53.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | - | 14 | 162.11% |
| AAP240607P00054000 | 2024-05-29 2:25PM EDT | 54.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 3 | 158.79% |
| AAP240607P00055000 | 2024-06-03 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 1 | 34 | 79.69% |
| AAP240607P00056000 | 2024-06-03 10:05AM EDT | 56.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 14 | 14 | 78.13% |
| AAP240607P00057000 | 2024-06-03 11:51AM EDT | 57.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 14 | 64.06% |
| AAP240607P00058000 | 2024-06-03 11:24AM EDT | 58.00 | 0.02 | 0.02 | 0.10 | -0.01 | -33.33% | 4 | 191 | 68.75% |
| AAP240607P00059000 | 2024-05-30 12:09PM EDT | 59.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 13 | 20 | 65.63% |
| AAP240607P00060000 | 2024-06-03 2:29PM EDT | 60.00 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 63 | 356 | 52.73% |
| AAP240607P00061000 | 2024-06-03 12:55PM EDT | 61.00 | 0.10 | 0.03 | 0.09 | -0.01 | -9.09% | 178 | 2,005 | 53.13% |
| AAP240607P00062000 | 2024-06-03 1:49PM EDT | 62.00 | 0.14 | 0.08 | 0.17 | +0.09 | +180.00% | 148 | 73 | 53.52% |
| AAP240607P00063000 | 2024-06-03 3:17PM EDT | 63.00 | 0.15 | 0.14 | 0.19 | +0.07 | +87.50% | 15 | 67 | 47.17% |
| AAP240607P00064000 | 2024-06-03 3:48PM EDT | 64.00 | 0.31 | 0.25 | 0.32 | -0.28 | -47.46% | 424 | 91 | 46.29% |
| AAP240607P00065000 | 2024-06-03 3:42PM EDT | 65.00 | 0.54 | 0.43 | 0.75 | +0.35 | +184.21% | 265 | 139 | 54.74% |
| AAP240607P00066000 | 2024-06-03 2:10PM EDT | 66.00 | 0.89 | 0.70 | 0.77 | +0.61 | +217.86% | 117 | 69 | 43.80% |
| AAP240607P00067000 | 2024-06-03 3:40PM EDT | 67.00 | 1.18 | 1.05 | 1.16 | +0.73 | +162.22% | 176 | 146 | 43.36% |
| AAP240607P00068000 | 2024-06-03 3:17PM EDT | 68.00 | 1.46 | 1.54 | 1.67 | +0.74 | +102.78% | 44 | 43 | 43.07% |
| AAP240607P00069000 | 2024-06-03 2:03PM EDT | 69.00 | 2.57 | 2.15 | 2.28 | +1.47 | +133.64% | 39 | 115 | 42.24% |
| AAP240607P00070000 | 2024-06-03 2:25PM EDT | 70.00 | 3.91 | 2.85 | 3.20 | +2.57 | +191.79% | 11 | 241 | 49.51% |
| AAP240607P00071000 | 2024-06-03 2:43PM EDT | 71.00 | 3.70 | 3.55 | 4.65 | +1.65 | +80.49% | 2 | 85 | 54.49% |
| AAP240607P00072000 | 2024-05-29 9:37AM EDT | 72.00 | 9.50 | 3.65 | 5.85 | 0.00 | - | 1 | 36 | 92.97% |
| AAP240607P00073000 | 2024-06-03 1:47PM EDT | 73.00 | 6.18 | 4.45 | 6.80 | +0.53 | +9.38% | 2 | 4 | 100.24% |
| AAP240607P00074000 | 2024-06-03 11:48AM EDT | 74.00 | 7.53 | 5.70 | 7.75 | -1.82 | -19.47% | 2 | 8 | 54.49% |
| AAP240607P00075000 | 2024-05-31 3:03PM EDT | 75.00 | 5.38 | 7.20 | 9.25 | 0.00 | - | 10 | 16 | 91.80% |
| AAP240607P00076000 | 2024-05-28 1:17PM EDT | 76.00 | 7.55 | 7.30 | 9.85 | 0.00 | - | 4 | 4 | 127.25% |
| AAP240607P00077000 | 2024-05-17 2:26PM EDT | 77.00 | 6.60 | 8.40 | 9.80 | 0.00 | - | 2 | 6 | 78.52% |
| AAP240607P00078000 | 2024-05-28 1:17PM EDT | 78.00 | 9.00 | 9.35 | 11.70 | 0.00 | - | 4 | 4 | 135.84% |
| AAP240607P00079000 | 2024-05-01 10:42AM EDT | 79.00 | 8.55 | 8.05 | 8.85 | 0.00 | - | - | 0 | 0.00% |
| AAP240607P00080000 | 2024-05-15 1:15PM EDT | 80.00 | 7.25 | 11.35 | 13.65 | 0.00 | - | 2 | 0 | 147.36% |
| AAP240607P00081000 | 2024-05-01 10:53AM EDT | 81.00 | 10.15 | 9.45 | 11.50 | 0.00 | - | - | 0 | 0.00% |
| AAP240607P00082000 | 2024-04-30 11:20AM EDT | 82.00 | 10.35 | 14.35 | 17.10 | 0.00 | - | - | 0 | 164.16% |
© 2024 Yahoo. Tutti i diritti riservati.