Italia markets open in 4 hours 16 minutes

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
152,17-3,07 (-1,98%)
Alla chiusura: 04:00PM EST
152,00 -0,17 (-0,11%)
Dopo ore: 07:25PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAP230210C000850002023-02-01 3:00PM EST85.0071.0065.9069.20+71.00--1261.72%
AAP230210C001360002023-02-03 2:17PM EST136.0016.7015.4017.50+16.70-2062.31%
AAP230210C001410002023-01-20 11:55AM EST141.006.2210.9012.800.00-6658.79%
AAP230210C001440002023-01-20 12:11PM EST144.004.508.509.800.00-1153.86%
AAP230210C001450002023-02-01 3:01PM EST145.0011.477.508.900.00-1750.59%
AAP230210C001470002023-01-31 1:38PM EST147.006.305.806.600.00-9948.83%
AAP230210C001480002023-01-27 1:36PM EST148.002.505.207.200.00-2153.56%
AAP230210C001490002023-02-03 3:01PM EST149.004.904.405.40+4.90-20051.12%
AAP230210C001500002023-02-03 11:31AM EST150.005.003.804.20-2.00-28.57%32342.38%
AAP230210C001525002023-02-03 3:59PM EST152.502.552.352.85-1.25-32.89%462142.36%
AAP230210C001550002023-02-03 3:30PM EST155.001.721.351.70-1.59-48.04%307640.41%
AAP230210C001575002023-02-03 2:43PM EST157.500.940.751.05-2.36-71.52%131141.36%
AAP230210C001600002023-02-03 3:46PM EST160.000.480.151.35-1.02-68.00%142656.81%
AAP230210C001625002023-02-03 11:19AM EST162.500.340.200.40-0.10-22.73%13844.34%
AAP230210C001650002023-02-03 3:08PM EST165.000.120.100.25-0.54-81.82%22346.09%
AAP230210C001675002023-02-02 11:59AM EST167.500.400.002.25+0.40--978.61%
AAP230210C001700002023-01-19 10:03AM EST170.000.360.002.200.00-1085.79%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAP230210P001050002023-01-06 10:18AM EST105.000.250.000.150.00-2010137.89%
AAP230210P001200002023-01-06 10:17AM EST120.000.150.001.000.00-2010128.81%
AAP230210P001250002023-01-19 10:24AM EST125.000.380.001.450.00--1120.70%
AAP230210P001300002023-02-03 2:58PM EST130.000.390.000.65+0.20+105.26%10584.28%
AAP230210P001330002023-02-01 10:41AM EST133.000.370.001.050.00-12683.11%
AAP230210P001340002023-01-31 9:30AM EST134.000.200.000.55+0.20--168.56%
AAP230210P001350002023-02-01 9:32AM EST135.000.250.000.650.00-22667.77%
AAP230210P001360002023-01-31 12:16PM EST136.000.300.000.55+0.30--362.11%
AAP230210P001370002023-02-02 10:01AM EST137.000.280.050.750.00-6764.21%
AAP230210P001390002023-01-27 10:34AM EST139.001.500.051.250.00-4565.48%
AAP230210P001400002023-02-03 3:32PM EST140.000.220.150.35-0.08-26.67%165852.05%
AAP230210P001410002023-02-02 10:31AM EST141.000.180.000.350.00-101848.68%
AAP230210P001420002023-02-02 10:31AM EST142.000.220.201.050.00-514153.47%
AAP230210P001430002023-02-03 9:30AM EST143.000.150.300.90-0.09-37.50%11656.30%
AAP230210P001440002023-02-03 9:30AM EST144.000.330.400.60-2.12-86.53%1145.17%
AAP230210P001450002023-02-03 2:58PM EST145.000.800.250.70+0.36+81.82%281843.60%
AAP230210P001460002023-02-03 2:35PM EST146.000.700.400.85-1.10-61.11%385042.68%
AAP230210P001470002023-02-03 2:43PM EST147.000.710.601.00-1.03-59.20%135141.16%
AAP230210P001480002023-02-03 12:58PM EST148.001.000.651.25+1.00-2540.89%
AAP230210P001490002023-02-03 2:17PM EST149.001.301.151.65+0.35+36.84%113742.24%
AAP230210P001500002023-02-03 3:17PM EST150.001.591.451.85+0.81+103.85%132939.72%
AAP230210P001525002023-02-03 3:52PM EST152.502.952.502.95+1.75+145.83%544039.11%
AAP230210P001550002023-02-03 10:58AM EST155.003.503.904.40+3.50-522038.45%
AAP230210P001575002023-02-03 3:49PM EST157.506.305.306.40+6.30-822441.70%
AAP230210P002050002023-02-03 10:20AM EST205.0052.1951.1055.00+52.19-10127.15%