Italia markets open in 2 hours 3 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.231,07 -42,98 (-0,11%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.449,70 -2.732,82 (-4,86%) CMC Crypto 200
1.261,73 -77,34 (-5,78%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116C00025000 | 2024-01-09 4:55PM EDT | 25.00 | 39.13 | 40.65 | 43.70 | 0.00 | - | 1 | 6 | 0.00% |
| AAP260116C00030000 | 2024-03-12 2:41PM EDT | 30.00 | 51.00 | 45.05 | 49.50 | 0.00 | - | 1 | 18 | 75.05% |
| AAP260116C00032500 | 2023-12-18 1:11PM EDT | 32.50 | 33.20 | 34.45 | 35.20 | 0.00 | - | - | 1 | 0.00% |
| AAP260116C00035000 | 2023-12-13 4:21PM EDT | 35.00 | 32.00 | 30.40 | 32.80 | 0.00 | - | 1 | 7 | 0.00% |
| AAP260116C00037500 | 2023-12-18 3:19PM EDT | 37.50 | 30.00 | 29.00 | 31.85 | 0.00 | - | - | 8 | 0.00% |
| AAP260116C00040000 | 2024-04-24 1:32PM EDT | 40.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116C00042500 | 2024-03-05 10:33AM EDT | 42.50 | 35.00 | 43.00 | 47.45 | 0.00 | - | 1 | 5 | 99.21% |
| AAP260116C00045000 | 2024-03-06 1:05PM EDT | 45.00 | 34.00 | 38.00 | 38.70 | 0.00 | - | 1 | 73 | 73.87% |
| AAP260116C00047500 | 2024-02-28 12:51PM EDT | 47.50 | 31.40 | 41.55 | 45.95 | 0.00 | - | 1 | 2 | 101.26% |
| AAP260116C00050000 | 2024-04-26 12:10PM EDT | 50.00 | 33.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP260116C00052500 | 2023-12-28 11:32AM EDT | 52.50 | 23.05 | 25.20 | 26.45 | 0.00 | - | 6 | 21 | 43.13% |
| AAP260116C00055000 | 2024-04-04 1:03PM EDT | 55.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116C00057500 | 2023-12-06 12:17PM EDT | 57.50 | 16.20 | 20.60 | 21.55 | 0.00 | - | 1 | 4 | 36.45% |
| AAP260116C00060000 | 2024-04-18 3:54PM EDT | 60.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116C00062500 | 2024-04-15 9:30AM EDT | 62.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAP260116C00065000 | 2024-04-16 1:47PM EDT | 65.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP260116C00070000 | 2024-04-25 9:57AM EDT | 70.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116C00075000 | 2024-04-29 9:30AM EDT | 75.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AAP260116C00080000 | 2024-04-25 2:47PM EDT | 80.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAP260116C00085000 | 2024-04-25 3:09PM EDT | 85.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAP260116C00090000 | 2024-04-23 11:40AM EDT | 90.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAP260116C00095000 | 2024-04-04 1:49PM EDT | 95.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAP260116C00100000 | 2024-04-15 2:20PM EDT | 100.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP260116C00105000 | 2024-04-29 12:44PM EDT | 105.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAP260116C00110000 | 2024-04-29 9:54AM EDT | 110.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAP260116C00115000 | 2024-04-25 9:52AM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP260116C00120000 | 2024-05-01 11:20AM EDT | 120.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP260116C00125000 | 2024-04-29 10:39AM EDT | 125.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAP260116C00130000 | 2024-04-29 1:06PM EDT | 130.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116P00025000 | 2024-04-15 1:09PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAP260116P00030000 | 2024-04-19 11:08AM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAP260116P00032500 | 2024-03-15 12:27PM EDT | 32.50 | 2.25 | 0.49 | 2.30 | 0.00 | - | 62 | 60 | 55.84% |
| AAP260116P00035000 | 2024-04-15 12:30PM EDT | 35.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP260116P00037500 | 2024-03-25 9:33AM EDT | 37.50 | 2.15 | 1.87 | 2.87 | 0.00 | - | 2 | 36 | 51.36% |
| AAP260116P00040000 | 2024-05-01 9:55AM EDT | 40.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP260116P00042500 | 2024-03-07 12:35PM EDT | 42.50 | 4.90 | 3.20 | 4.40 | 0.00 | - | 1 | 9 | 51.82% |
| AAP260116P00045000 | 2024-05-01 9:55AM EDT | 45.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAP260116P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP260116P00050000 | 2024-04-16 3:34PM EDT | 50.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP260116P00052500 | 2024-04-25 11:14AM EDT | 52.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP260116P00055000 | 2024-04-09 10:36AM EDT | 55.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAP260116P00057500 | 2024-04-09 2:21PM EDT | 57.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAP260116P00060000 | 2024-04-22 3:44PM EDT | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAP260116P00062500 | 2024-04-08 10:42AM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAP260116P00065000 | 2024-04-15 3:37PM EDT | 65.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAP260116P00070000 | 2024-04-24 11:05AM EDT | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAP260116P00075000 | 2024-04-24 9:51AM EDT | 75.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116P00080000 | 2024-04-08 9:34AM EDT | 80.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116P00085000 | 2024-04-10 10:09AM EDT | 85.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116P00090000 | 2024-04-04 1:49PM EDT | 90.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP260116P00095000 | 2024-04-04 1:55PM EDT | 95.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP260116P00100000 | 2024-04-04 1:56PM EDT | 100.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116P00105000 | 2024-04-04 11:19AM EDT | 105.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116P00110000 | 2024-04-04 10:36AM EDT | 110.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP260116P00115000 | 2024-03-20 3:41PM EDT | 115.00 | 37.04 | 40.05 | 40.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.