Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.337,01 -260,40 (-0,44%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117C00025000 | 2024-04-23 9:31AM EDT | 25.00 | 53.00 | 49.50 | 53.05 | 0.00 | - | 1 | 10 | 91.26% |
| AAP250117C00030000 | 2024-03-18 3:45PM EDT | 30.00 | 54.75 | 43.50 | 47.20 | 0.00 | - | 22 | 11 | 55.08% |
| AAP250117C00032500 | 2024-03-18 3:45PM EDT | 32.50 | 52.50 | 41.20 | 45.10 | 0.00 | - | 22 | 15 | 59.67% |
| AAP250117C00035000 | 2024-04-09 3:57PM EDT | 35.00 | 44.97 | 40.00 | 43.15 | 0.00 | - | 2 | 45 | 70.36% |
| AAP250117C00037500 | 2024-03-18 1:18PM EDT | 37.50 | 48.00 | 36.60 | 40.60 | 0.00 | - | 4 | 66 | 58.45% |
| AAP250117C00040000 | 2024-04-18 11:58AM EDT | 40.00 | 39.05 | 36.55 | 38.15 | 0.00 | - | 1 | 221 | 68.36% |
| AAP250117C00042500 | 2024-03-05 1:51PM EDT | 42.50 | 32.80 | 38.10 | 40.55 | 0.00 | - | 1 | 163 | 98.49% |
| AAP250117C00045000 | 2024-03-27 12:44PM EDT | 45.00 | 41.45 | 32.30 | 33.70 | 0.00 | - | 2 | 156 | 63.75% |
| AAP250117C00047500 | 2024-03-07 4:55PM EDT | 47.50 | 30.30 | 32.00 | 34.30 | 0.00 | - | 6 | 119 | 77.43% |
| AAP250117C00050000 | 2024-04-11 11:11AM EDT | 50.00 | 28.00 | 28.15 | 29.30 | 0.00 | - | 5 | 721 | 59.08% |
| AAP250117C00052500 | 2024-04-18 9:31AM EDT | 52.50 | 26.73 | 26.60 | 28.80 | 0.00 | - | 1 | 217 | 63.45% |
| AAP250117C00055000 | 2024-04-05 10:00AM EDT | 55.00 | 28.00 | 24.20 | 26.75 | 0.00 | - | 1 | 201 | 59.86% |
| AAP250117C00057500 | 2024-03-21 12:12PM EDT | 57.50 | 34.25 | 26.10 | 27.50 | 0.00 | - | 56 | 117 | 74.87% |
| AAP250117C00060000 | 2024-04-22 2:16PM EDT | 60.00 | 24.13 | 21.40 | 22.65 | 0.00 | - | 1 | 402 | 57.78% |
| AAP250117C00062500 | 2024-04-09 2:09PM EDT | 62.50 | 23.00 | 19.55 | 21.25 | 0.00 | - | 6 | 122 | 56.79% |
| AAP250117C00065000 | 2024-04-25 3:46PM EDT | 65.00 | 18.10 | 17.75 | 19.25 | 0.00 | - | 2 | 446 | 54.29% |
| AAP250117C00070000 | 2024-04-26 10:42AM EDT | 70.00 | 15.90 | 15.55 | 16.50 | +0.60 | +3.92% | 3 | 1,931 | 54.40% |
| AAP250117C00075000 | 2024-04-26 12:01PM EDT | 75.00 | 12.95 | 12.60 | 13.50 | +0.23 | +1.81% | 4 | 968 | 51.26% |
| AAP250117C00080000 | 2024-04-26 2:46PM EDT | 80.00 | 11.25 | 10.90 | 11.05 | -0.15 | -1.32% | 5 | 1,070 | 50.70% |
| AAP250117C00085000 | 2024-04-26 2:07PM EDT | 85.00 | 9.30 | 9.05 | 9.20 | -0.94 | -9.18% | 17 | 756 | 50.27% |
| AAP250117C00090000 | 2024-04-25 11:01AM EDT | 90.00 | 6.36 | 7.45 | 7.60 | 0.00 | - | 5 | 533 | 49.56% |
| AAP250117C00095000 | 2024-04-26 2:09PM EDT | 95.00 | 6.38 | 6.15 | 6.30 | +0.11 | +1.75% | 1 | 922 | 49.17% |
| AAP250117C00100000 | 2024-04-26 11:21AM EDT | 100.00 | 5.10 | 5.00 | 5.30 | +0.15 | +3.03% | 2 | 2,396 | 49.24% |
| AAP250117C00105000 | 2024-04-26 12:32PM EDT | 105.00 | 4.20 | 4.10 | 4.25 | +0.60 | +16.67% | 1 | 761 | 48.34% |
| AAP250117C00110000 | 2024-04-24 11:11AM EDT | 110.00 | 3.67 | 3.35 | 3.50 | 0.00 | - | 1 | 1,083 | 48.12% |
| AAP250117C00115000 | 2024-04-15 2:52PM EDT | 115.00 | 2.19 | 2.74 | 2.85 | 0.00 | - | 18 | 220 | 47.77% |
| AAP250117C00120000 | 2024-04-23 3:33PM EDT | 120.00 | 2.67 | 2.20 | 2.34 | 0.00 | - | 3 | 209 | 47.60% |
| AAP250117C00125000 | 2024-04-23 9:44AM EDT | 125.00 | 2.08 | 1.80 | 1.92 | 0.00 | - | 2 | 592 | 47.45% |
| AAP250117C00130000 | 2024-04-25 11:21AM EDT | 130.00 | 1.26 | 1.48 | 1.59 | 0.00 | - | 1 | 1,221 | 47.44% |
| AAP250117C00135000 | 2024-04-26 11:46AM EDT | 135.00 | 1.20 | 1.21 | 1.31 | -0.01 | -0.83% | 9 | 1,800 | 47.36% |
| AAP250117C00140000 | 2024-03-27 3:14PM EDT | 140.00 | 2.35 | 0.95 | 1.23 | 0.00 | - | 1 | 383 | 48.71% |
| AAP250117C00145000 | 2024-04-02 9:30AM EDT | 145.00 | 1.91 | 0.80 | 0.91 | 0.00 | - | 2 | 95 | 47.46% |
| AAP250117C00150000 | 2024-04-16 9:30AM EDT | 150.00 | 0.49 | 0.67 | 0.77 | 0.00 | - | 1 | 647 | 47.63% |
| AAP250117C00155000 | 2024-04-23 12:15PM EDT | 155.00 | 0.71 | 0.52 | 0.64 | 0.00 | - | 7 | 134 | 47.61% |
| AAP250117C00160000 | 2024-04-10 10:26AM EDT | 160.00 | 0.58 | 0.43 | 0.57 | 0.00 | - | 3 | 408 | 48.19% |
| AAP250117C00165000 | 2024-04-24 1:34PM EDT | 165.00 | 0.40 | 0.31 | 0.65 | 0.00 | - | 10 | 708 | 50.83% |
| AAP250117C00170000 | 2024-04-12 3:36PM EDT | 170.00 | 0.30 | 0.14 | 0.75 | 0.00 | - | 2 | 121 | 53.66% |
| AAP250117C00175000 | 2024-02-22 3:31PM EDT | 175.00 | 0.48 | 0.82 | 1.10 | 0.00 | - | 2 | 16 | 57.69% |
| AAP250117C00180000 | 2024-04-18 3:07PM EDT | 180.00 | 0.25 | 0.10 | 0.64 | 0.00 | - | 1 | 239 | 50.20% |
| AAP250117C00185000 | 2024-03-28 11:41AM EDT | 185.00 | 0.60 | 0.08 | 0.59 | 0.00 | - | 4 | 39 | 50.68% |
| AAP250117C00190000 | 2024-03-11 2:57PM EDT | 190.00 | 0.30 | 0.08 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| AAP250117C00195000 | 2024-02-23 1:18PM EDT | 195.00 | 0.29 | 0.21 | 0.73 | 0.00 | - | 2 | 114 | 55.79% |
| AAP250117C00200000 | 2024-04-26 1:37PM EDT | 200.00 | 0.18 | 0.19 | 0.48 | +0.02 | +12.50% | 1 | 954 | 54.10% |
| AAP250117C00210000 | 2024-02-23 1:16PM EDT | 210.00 | 0.24 | 0.22 | 0.59 | 0.00 | - | 2 | 57 | 57.81% |
| AAP250117C00220000 | 2024-04-19 1:39PM EDT | 220.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 6 | 349 | 55.13% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117P00025000 | 2024-04-19 2:42PM EDT | 25.00 | 0.13 | 0.06 | 0.50 | 0.00 | - | 10 | 153 | 68.46% |
| AAP250117P00030000 | 2024-03-21 2:45PM EDT | 30.00 | 0.42 | 0.15 | 0.65 | 0.00 | - | 2 | 77 | 61.82% |
| AAP250117P00032500 | 2024-03-22 9:57AM EDT | 32.50 | 0.49 | 0.20 | 0.85 | 0.00 | - | 2 | 37 | 60.06% |
| AAP250117P00035000 | 2024-04-04 3:39PM EDT | 35.00 | 0.49 | 0.60 | 1.02 | 0.00 | - | 2 | 701 | 60.89% |
| AAP250117P00037500 | 2024-03-04 2:59PM EDT | 37.50 | 1.70 | 0.31 | 1.08 | 0.00 | - | 8 | 228 | 54.18% |
| AAP250117P00040000 | 2024-04-23 2:55PM EDT | 40.00 | 0.98 | 0.99 | 1.33 | 0.00 | - | 7 | 882 | 56.59% |
| AAP250117P00042500 | 2024-04-25 12:45PM EDT | 42.50 | 1.38 | 1.24 | 1.44 | 0.00 | - | 10 | 379 | 54.20% |
| AAP250117P00045000 | 2024-04-10 2:04PM EDT | 45.00 | 1.34 | 1.53 | 2.17 | 0.00 | - | 1 | 291 | 54.93% |
| AAP250117P00047500 | 2024-03-27 9:41AM EDT | 47.50 | 1.48 | 1.85 | 2.07 | 0.00 | - | 2 | 184 | 51.40% |
| AAP250117P00050000 | 2024-04-25 1:59PM EDT | 50.00 | 2.45 | 2.30 | 2.62 | 0.00 | - | 2 | 1,110 | 51.00% |
| AAP250117P00052500 | 2024-04-25 12:07PM EDT | 52.50 | 3.14 | 2.78 | 2.92 | 0.00 | - | 1 | 143 | 49.82% |
| AAP250117P00055000 | 2024-04-25 1:10PM EDT | 55.00 | 3.75 | 3.30 | 3.45 | 0.00 | - | 1 | 1,353 | 48.74% |
| AAP250117P00057500 | 2024-04-25 12:29PM EDT | 57.50 | 4.45 | 3.95 | 4.10 | 0.00 | - | 32 | 759 | 48.01% |
| AAP250117P00060000 | 2024-04-26 11:56AM EDT | 60.00 | 4.80 | 4.65 | 4.80 | +0.35 | +7.87% | 2 | 1,454 | 47.15% |
| AAP250117P00062500 | 2024-04-22 9:57AM EDT | 62.50 | 5.05 | 5.40 | 5.60 | 0.00 | - | 1 | 747 | 46.44% |
| AAP250117P00065000 | 2024-04-26 12:41PM EDT | 65.00 | 6.40 | 6.30 | 6.50 | +0.25 | +4.07% | 21 | 659 | 45.81% |
| AAP250117P00070000 | 2024-04-26 12:35PM EDT | 70.00 | 8.50 | 8.35 | 8.55 | +0.58 | +7.32% | 7 | 1,319 | 44.59% |
| AAP250117P00075000 | 2024-04-19 2:44PM EDT | 75.00 | 10.00 | 10.75 | 10.95 | 0.00 | - | 1 | 321 | 43.45% |
| AAP250117P00080000 | 2024-04-26 11:29AM EDT | 80.00 | 13.73 | 13.50 | 13.70 | +0.68 | +5.21% | 1 | 475 | 42.36% |
| AAP250117P00085000 | 2024-04-25 1:59PM EDT | 85.00 | 17.10 | 16.55 | 16.85 | 0.00 | - | 2 | 129 | 41.58% |
| AAP250117P00090000 | 2024-04-19 12:22PM EDT | 90.00 | 18.80 | 19.90 | 20.20 | 0.00 | - | 7 | 90 | 40.38% |
| AAP250117P00095000 | 2024-03-22 11:53AM EDT | 95.00 | 17.85 | 20.55 | 22.50 | 0.00 | - | 1 | 79 | 32.87% |
| AAP250117P00100000 | 2024-04-09 12:29PM EDT | 100.00 | 24.65 | 27.35 | 27.80 | 0.00 | - | 3 | 3 | 38.31% |
| 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 | 35.40 | 37.45 | 0.00 | - | 1 | 16 | 43.31% |
| 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 | 105.81% |
| AAP250117P00125000 | 2023-08-21 3:23PM EDT | 125.00 | 57.60 | 62.50 | 66.50 | 0.00 | - | 2 | 10 | 105.23% |
| AAP250117P00130000 | 2023-08-17 3:15PM EDT | 130.00 | 60.80 | 68.50 | 71.80 | 0.00 | - | 1 | 0 | 110.75% |
| AAP250117P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 34.50 | 67.00 | 71.50 | 0.00 | - | 8 | 0 | 89.67% |
| AAP250117P00140000 | 2024-01-24 4:42PM EDT | 140.00 | 74.51 | 76.50 | 81.15 | 0.00 | - | 2 | 0 | 110.95% |
| AAP250117P00145000 | 2024-01-24 4:42PM EDT | 145.00 | 79.48 | 81.50 | 86.20 | 0.00 | - | 2 | 6 | 113.56% |
| AAP250117P00150000 | 2023-11-29 4:41PM EDT | 150.00 | 97.96 | 86.70 | 90.70 | 0.00 | - | 3 | 0 | 115.34% |
| 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.