Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.324,78 -2.132,44 (-3,65%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00075000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 1.65 | 1.51 | 1.61 | -0.23 | -12.23% | 61 | 817 | 38.48% |
| AAP240524C00075000 | 2024-05-10 1:55PM EDT | 2024-05-24 | 2.44 | 2.17 | 2.85 | -0.29 | -10.62% | 13 | 24 | 48.39% |
| AAP240531C00075000 | 2024-05-10 1:55PM EDT | 2024-05-31 | 5.17 | 5.05 | 5.25 | -0.07 | -1.34% | 11 | 312 | 71.63% |
| AAP240607C00075000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 5.10 | 5.25 | 5.70 | -0.10 | -1.92% | 8 | 7 | 65.97% |
| AAP240621C00075000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 5.75 | 5.95 | 6.05 | -0.25 | -4.17% | 17 | 3,216 | 59.06% |
| AAP240719C00075000 | 2024-05-08 12:10PM EDT | 2024-07-19 | 6.65 | 6.80 | 7.00 | 0.00 | - | 2 | 64 | 52.65% |
| AAP240816C00075000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 7.70 | 7.75 | 7.95 | -0.40 | -4.94% | 5 | 98 | 50.66% |
| AAP240920C00075000 | 2024-05-09 2:44PM EDT | 2024-09-20 | 9.90 | 9.60 | 9.80 | 0.00 | - | 2 | 121 | 53.85% |
| AAP241018C00075000 | 2024-05-07 1:13PM EDT | 2024-10-18 | 10.35 | 10.25 | 10.55 | 0.00 | - | 4 | 58 | 52.50% |
| AAP241220C00075000 | 2024-05-06 1:15PM EDT | 2024-12-20 | 11.79 | 12.15 | 12.45 | 0.00 | - | 4 | 9 | 52.77% |
| AAP250117C00075000 | 2024-05-10 9:44AM EDT | 2025-01-17 | 13.00 | 12.00 | 12.90 | +0.15 | +1.17% | 375 | 968 | 50.37% |
| AAP260116C00075000 | 2024-05-06 1:58PM EDT | 2026-01-16 | 19.00 | 18.00 | 20.10 | 0.00 | - | 10 | 47 | 52.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00075000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 1.45 | 1.41 | 1.50 | +0.09 | +6.62% | 130 | 766 | 36.57% |
| AAP240524P00075000 | 2024-05-10 2:08PM EDT | 2024-05-24 | 2.41 | 2.13 | 2.91 | -0.01 | -0.41% | 8 | 11 | 49.93% |
| AAP240531P00075000 | 2024-05-09 11:00AM EDT | 2024-05-31 | 4.85 | 4.75 | 4.95 | 0.00 | - | 2 | 60 | 67.85% |
| AAP240607P00075000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 5.15 | 4.70 | 5.85 | -0.35 | -6.36% | 1 | 1 | 63.92% |
| AAP240621P00075000 | 2024-05-10 2:34PM EDT | 2024-06-21 | 5.70 | 5.45 | 5.60 | +0.26 | +4.78% | 15 | 891 | 54.66% |
| AAP240719P00075000 | 2024-05-08 3:37PM EDT | 2024-07-19 | 6.25 | 6.20 | 6.40 | -0.12 | -1.88% | 1 | 983 | 49.05% |
| AAP240816P00075000 | 2024-05-08 1:00PM EDT | 2024-08-16 | 7.30 | 6.95 | 7.15 | 0.00 | - | 5 | 206 | 46.33% |
| AAP240920P00075000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 8.70 | 8.40 | 8.55 | 0.00 | - | 2 | 218 | 47.58% |
| AAP241018P00075000 | 2024-04-25 1:43PM EDT | 2024-10-18 | 9.59 | 8.85 | 9.15 | 0.00 | - | 2 | 28 | 46.30% |
| AAP250117P00075000 | 2024-05-09 11:00AM EDT | 2025-01-17 | 10.75 | 10.60 | 10.80 | 0.00 | - | 2 | 323 | 43.74% |
| AAP260116P00075000 | 2024-05-06 9:54AM EDT | 2026-01-16 | 15.15 | 15.10 | 16.20 | 0.00 | - | 1 | 128 | 42.25% |
© 2024 Yahoo. Tutti i diritti riservati.