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
56.570,86 +197,71 (+0,35%)
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:80.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00080000 | 2024-05-10 12:38PM EDT | 2024-05-17 | 0.46 | 0.13 | 0.27 | +0.16 | +53.33% | 24 | 729 | 43.56% |
| AAP240524C00080000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 0.72 | 0.49 | 0.97 | -0.21 | -22.58% | 3 | 0 | 47.61% |
| AAP240531C00080000 | 2024-05-10 10:35AM EDT | 2024-05-31 | 3.13 | 2.84 | 3.25 | -0.10 | -3.10% | 23 | 497 | 71.29% |
| AAP240607C00080000 | 2024-05-08 9:40AM EDT | 2024-06-07 | 2.88 | 3.20 | 3.65 | 0.00 | - | 5 | 30 | 66.21% |
| AAP240621C00080000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 3.85 | 3.80 | 4.00 | -0.30 | -7.23% | 1,319 | 2,219 | 58.62% |
| AAP240719C00080000 | 2024-05-10 12:41PM EDT | 2024-07-19 | 4.87 | 4.65 | 4.85 | +0.12 | +2.53% | 12 | 533 | 51.84% |
| AAP240816C00080000 | 2024-05-06 10:36AM EDT | 2024-08-16 | 5.80 | 5.60 | 5.80 | 0.00 | - | 10 | 210 | 50.60% |
| AAP240920C00080000 | 2024-05-09 2:44PM EDT | 2024-09-20 | 7.70 | 7.40 | 7.60 | 0.00 | - | 5 | 433 | 52.84% |
| AAP241018C00080000 | 2024-05-09 3:42PM EDT | 2024-10-18 | 8.55 | 8.10 | 8.30 | 0.00 | - | 5 | 88 | 51.54% |
| AAP241220C00080000 | 2024-05-01 11:15AM EDT | 2024-12-20 | 9.45 | 10.05 | 10.30 | 0.00 | - | 1 | 2 | 52.09% |
| AAP250117C00080000 | 2024-05-07 1:34PM EDT | 2025-01-17 | 10.50 | 10.50 | 10.70 | 0.00 | - | 1 | 1,272 | 50.82% |
| AAP260116C00080000 | 2024-05-09 2:37PM EDT | 2026-01-16 | 17.81 | 17.35 | 17.90 | 0.00 | - | 2 | 63 | 50.76% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00080000 | 2024-05-03 12:44PM EDT | 2024-05-17 | 4.72 | 4.90 | 5.25 | 0.00 | - | 1 | 114 | 44.04% |
| AAP240524P00080000 | 2024-04-05 10:00AM EDT | 2024-05-24 | 5.45 | 4.45 | 7.10 | 0.00 | - | 1 | 1 | 71.19% |
| AAP240531P00080000 | 2024-05-02 10:08AM EDT | 2024-05-31 | 9.03 | 7.70 | 8.40 | 0.00 | - | - | 2 | 71.83% |
| AAP240607P00080000 | 2024-05-01 10:53AM EDT | 2024-06-07 | 9.45 | 7.65 | 8.30 | 0.00 | - | - | 10 | 60.84% |
| AAP240614P00080000 | 2024-05-06 1:48PM EDT | 2024-06-14 | 8.65 | 8.00 | 8.55 | 0.00 | - | - | 1 | 57.65% |
| AAP240621P00080000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 8.72 | 8.35 | 8.50 | +0.47 | +5.70% | 14 | 432 | 54.05% |
| AAP240719P00080000 | 2024-05-08 11:10AM EDT | 2024-07-19 | 9.75 | 9.05 | 9.25 | 0.00 | - | 1 | 75 | 48.18% |
| AAP240816P00080000 | 2024-05-10 12:22PM EDT | 2024-08-16 | 9.85 | 9.65 | 10.45 | -0.25 | -2.48% | 6 | 48 | 48.52% |
| AAP240920P00080000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 11.30 | 11.15 | 11.35 | 0.00 | - | 7 | 134 | 46.63% |
| AAP241018P00080000 | 2024-05-10 12:41PM EDT | 2024-10-18 | 11.80 | 11.65 | 12.40 | -0.45 | -3.67% | 10 | 56 | 47.67% |
| AAP250117P00080000 | 2024-05-06 10:43AM EDT | 2025-01-17 | 13.55 | 13.35 | 13.60 | 0.00 | - | 10 | 486 | 42.90% |
| AAP260116P00080000 | 2024-04-08 9:34AM EDT | 2026-01-16 | 17.01 | 17.15 | 20.15 | 0.00 | - | 1 | 88 | 44.37% |
© 2024 Yahoo. Tutti i diritti riservati.