Italia markets open in 7 hours 48 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.960,84 -2.423,95 (-4,30%) CMC Crypto 200
1.271,66 -67,41 (-5,03%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00045000 | 2024-04-01 3:57PM EDT | 45.00 | 40.60 | 26.60 | 29.40 | 0.00 | - | - | 1 | 190.72% |
| AAP240517C00060000 | 2024-04-10 9:48AM EDT | 60.00 | 16.80 | 11.50 | 15.30 | 0.00 | - | 5 | 11 | 66.41% |
| AAP240517C00065000 | 2024-04-30 11:20AM EDT | 65.00 | 9.45 | 7.50 | 9.15 | 0.00 | - | 1 | 9 | 65.48% |
| AAP240517C00070000 | 2024-04-30 1:28PM EDT | 70.00 | 5.25 | 4.40 | 4.80 | 0.00 | - | 1 | 100 | 49.54% |
| AAP240517C00071000 | 2024-05-01 10:25AM EDT | 71.00 | 4.30 | 3.80 | 4.00 | -0.20 | -4.44% | 1 | 2 | 46.34% |
| AAP240517C00072000 | 2024-04-25 11:09AM EDT | 72.00 | 3.15 | 3.20 | 3.35 | 0.00 | - | - | 2 | 44.95% |
| AAP240517C00072500 | 2024-05-01 11:13AM EDT | 72.50 | 3.25 | 2.91 | 3.05 | -0.45 | -12.16% | 3 | 229 | 44.34% |
| AAP240517C00073000 | 2024-05-01 2:05PM EDT | 73.00 | 3.00 | 2.65 | 2.78 | -0.35 | -10.45% | 17 | 44 | 43.99% |
| AAP240517C00074000 | 2024-05-01 3:33PM EDT | 74.00 | 2.39 | 2.16 | 2.30 | -0.27 | -10.15% | 60 | 88 | 43.58% |
| AAP240517C00075000 | 2024-05-01 3:52PM EDT | 75.00 | 1.88 | 1.75 | 1.88 | -0.05 | -2.59% | 28 | 829 | 43.21% |
| AAP240517C00076000 | 2024-04-30 12:03PM EDT | 76.00 | 1.96 | 1.19 | 1.58 | 0.00 | - | 3 | 33 | 43.97% |
| AAP240517C00077000 | 2024-04-30 3:00PM EDT | 77.00 | 1.31 | 0.99 | 1.32 | 0.00 | - | 72 | 153 | 44.63% |
| AAP240517C00077500 | 2024-05-01 3:31PM EDT | 77.50 | 1.17 | 0.88 | 1.30 | -0.97 | -45.33% | 2 | 246 | 46.68% |
| AAP240517C00078000 | 2024-04-30 2:48PM EDT | 78.00 | 1.15 | 0.87 | 1.16 | +0.03 | +2.68% | 1 | 21 | 46.44% |
| AAP240517C00079000 | 2024-04-30 12:03PM EDT | 79.00 | 1.03 | 0.51 | 0.91 | 0.00 | - | 4 | 28 | 45.80% |
| AAP240517C00080000 | 2024-05-01 11:49AM EDT | 80.00 | 0.65 | 0.37 | 0.77 | -0.54 | -45.38% | 1 | 849 | 46.78% |
| AAP240517C00081000 | 2024-04-30 12:42PM EDT | 81.00 | 0.50 | 0.23 | 0.49 | 0.00 | - | 2 | 25 | 43.46% |
| AAP240517C00082000 | 2024-04-26 3:30PM EDT | 82.00 | 0.83 | 0.32 | 0.54 | 0.00 | - | 3 | 11 | 48.29% |
| AAP240517C00082500 | 2024-05-01 12:46PM EDT | 82.50 | 0.34 | 0.25 | 0.33 | -0.02 | -5.56% | 6 | 347 | 43.41% |
| AAP240517C00083000 | 2024-04-23 11:47AM EDT | 83.00 | 0.93 | 0.04 | 0.32 | 0.00 | - | - | 16 | 44.63% |
| AAP240517C00084000 | 2024-04-25 11:35AM EDT | 84.00 | 0.32 | 0.01 | 0.23 | 0.00 | - | - | 10 | 43.95% |
| AAP240517C00085000 | 2024-05-01 10:53AM EDT | 85.00 | 0.19 | 0.10 | 0.17 | -0.03 | -13.64% | 10 | 721 | 43.75% |
| AAP240517C00086000 | 2024-04-24 1:25PM EDT | 86.00 | 1.09 | 0.07 | 0.15 | 0.00 | - | - | 32 | 45.22% |
| AAP240517C00087000 | 2024-04-29 12:42PM EDT | 87.00 | 0.17 | 0.04 | 0.11 | 0.00 | - | 10 | 11 | 45.02% |
| AAP240517C00087500 | 2024-04-30 12:34PM EDT | 87.50 | 0.13 | 0.03 | 0.48 | 0.00 | - | 1 | 236 | 54.59% |
| AAP240517C00089000 | 2024-04-23 1:36PM EDT | 89.00 | 0.35 | 0.02 | 0.18 | 0.00 | - | - | 2 | 54.39% |
| AAP240517C00090000 | 2024-05-01 1:54PM EDT | 90.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 2 | 344 | 45.70% |
| AAP240517C00095000 | 2024-04-30 1:13PM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 53 | 344 | 53.91% |
| AAP240517C00100000 | 2024-04-16 1:14PM EDT | 100.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 161 | 68.36% |
| AAP240517C00105000 | 2024-04-11 10:18AM EDT | 105.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 2 | 127 | 68.75% |
| AAP240517C00110000 | 2024-04-10 2:19PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 74.61% |
| AAP240517C00120000 | 2024-04-02 2:50PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 88.28% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00055000 | 2024-04-12 3:40PM EDT | 55.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 1 | 5 | 71.88% |
| AAP240517P00060000 | 2024-05-01 12:24PM EDT | 60.00 | 0.12 | 0.05 | 0.33 | -0.04 | -25.00% | 1 | 117 | 57.03% |
| AAP240517P00065000 | 2024-04-30 12:36PM EDT | 65.00 | 0.45 | 0.39 | 0.45 | 0.00 | - | 17 | 395 | 47.46% |
| AAP240517P00066000 | 2024-04-30 1:35PM EDT | 66.00 | 0.53 | 0.50 | 0.56 | 0.00 | - | 14 | 27 | 46.19% |
| AAP240517P00067000 | 2024-04-30 2:48PM EDT | 67.00 | 0.68 | 0.65 | 0.70 | 0.00 | - | 1 | 30 | 45.07% |
| AAP240517P00068000 | 2024-04-29 12:20PM EDT | 68.00 | 0.68 | 0.66 | 1.08 | 0.00 | - | 25 | 50 | 48.39% |
| AAP240517P00069000 | 2024-04-30 3:52PM EDT | 69.00 | 1.15 | 1.04 | 1.11 | 0.00 | - | 6 | 369 | 43.41% |
| AAP240517P00070000 | 2024-04-30 3:45PM EDT | 70.00 | 1.45 | 1.30 | 1.54 | 0.00 | - | 232 | 635 | 45.46% |
| AAP240517P00071000 | 2024-04-29 10:02AM EDT | 71.00 | 1.13 | 1.51 | 1.80 | 0.00 | - | 1 | 21 | 43.46% |
| AAP240517P00072000 | 2024-05-01 1:34PM EDT | 72.00 | 1.96 | 1.88 | 2.18 | +0.13 | +7.10% | 1 | 15 | 42.68% |
| AAP240517P00072500 | 2024-04-30 3:58PM EDT | 72.50 | 2.54 | 2.23 | 2.33 | 0.00 | - | 105 | 356 | 41.31% |
| AAP240517P00073000 | 2024-05-01 1:34PM EDT | 73.00 | 2.38 | 2.46 | 2.57 | -0.15 | -5.93% | 2 | 90 | 41.14% |
| AAP240517P00074000 | 2024-04-30 3:45PM EDT | 74.00 | 3.14 | 3.00 | 3.10 | 0.00 | - | 44 | 588 | 40.87% |
| AAP240517P00075000 | 2024-04-30 12:46PM EDT | 75.00 | 3.55 | 3.55 | 3.70 | 0.00 | - | 15 | 682 | 40.77% |
| AAP240517P00076000 | 2024-04-30 2:55PM EDT | 76.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 11 | 330 | 43.12% |
| AAP240517P00077000 | 2024-04-29 2:36PM EDT | 77.00 | 3.90 | 4.85 | 5.80 | 0.00 | - | 1 | 52 | 53.61% |
| AAP240517P00077500 | 2024-04-29 3:14PM EDT | 77.50 | 4.15 | 4.95 | 5.55 | 0.00 | - | 3 | 316 | 42.58% |
| AAP240517P00078000 | 2024-04-25 12:31PM EDT | 78.00 | 5.77 | 5.40 | 6.85 | 0.00 | - | - | 11 | 59.57% |
| AAP240517P00079000 | 2024-04-26 9:46AM EDT | 79.00 | 4.75 | 6.25 | 7.50 | 0.00 | - | 7 | 3 | 57.98% |
| AAP240517P00080000 | 2024-04-26 9:38AM EDT | 80.00 | 7.62 | 7.15 | 7.90 | +1.99 | +35.35% | 1 | 114 | 50.34% |
| AAP240517P00081000 | 2024-04-23 9:58AM EDT | 81.00 | 5.65 | 7.95 | 10.15 | 0.00 | - | - | 6 | 57.57% |
| AAP240517P00082500 | 2024-05-01 10:25AM EDT | 82.50 | 9.82 | 9.30 | 10.10 | +0.87 | +9.72% | 2 | 208 | 52.44% |
| AAP240517P00085000 | 2024-04-22 10:43AM EDT | 85.00 | 8.52 | 10.60 | 13.20 | 0.00 | - | 2 | 81 | 75.88% |
| AAP240517P00087500 | 2024-04-12 3:28PM EDT | 87.50 | 16.65 | 12.75 | 16.45 | 0.00 | - | 3 | 23 | 100.98% |
| AAP240517P00090000 | 2024-04-04 10:37AM EDT | 90.00 | 8.53 | 16.40 | 17.85 | 0.00 | - | 1 | 0 | 55.27% |
| AAP240517P00095000 | 2024-04-04 12:09PM EDT | 95.00 | 13.68 | 21.30 | 23.80 | 0.00 | - | 1 | 1 | 87.35% |
| AAP240517P00100000 | 2024-03-15 1:26PM EDT | 100.00 | 19.62 | 27.45 | 31.45 | 0.00 | - | - | 0 | 151.42% |
© 2024 Yahoo. Tutti i diritti riservati.