Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.320,84 +912,79 (+1,54%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240419C00040000 | 2024-04-10 1:18PM EDT | 40.00 | 36.90 | 36.55 | 40.75 | 0.00 | - | 25 | 0 | 1,135.74% |
| AAP240419C00050000 | 2024-04-16 3:28PM EDT | 50.00 | 21.75 | 26.60 | 30.60 | 0.00 | - | 9 | 14 | 810.16% |
| AAP240419C00055000 | 2024-04-10 1:18PM EDT | 55.00 | 22.25 | 21.75 | 25.40 | 0.00 | - | 50 | 0 | 655.27% |
| AAP240419C00057500 | 2024-04-09 11:16AM EDT | 57.50 | 21.57 | 19.20 | 23.20 | 0.00 | - | 2 | 0 | 225.00% |
| AAP240419C00060000 | 2024-04-16 12:04PM EDT | 60.00 | 11.01 | 16.75 | 20.80 | 0.00 | - | 1 | 1 | 262.50% |
| AAP240419C00062500 | 2024-04-10 10:15AM EDT | 62.50 | 14.88 | 14.30 | 18.15 | 0.00 | - | 2 | 0 | 199.22% |
| AAP240419C00065000 | 2024-04-19 10:13AM EDT | 65.00 | 12.10 | 11.85 | 15.50 | +0.72 | +6.33% | 2 | 3 | 434.18% |
| AAP240419C00067500 | 2024-04-11 10:14AM EDT | 67.50 | 7.70 | 9.40 | 12.70 | 0.00 | - | 2 | 18 | 351.17% |
| AAP240419C00069000 | 2024-04-16 10:35AM EDT | 69.00 | 2.59 | 7.65 | 11.50 | 0.00 | - | 2 | 7 | 345.12% |
| AAP240419C00070000 | 2024-04-19 2:16PM EDT | 70.00 | 8.11 | 6.65 | 10.65 | +4.00 | +97.32% | 8 | 526 | 334.96% |
| AAP240419C00071000 | 2024-04-19 3:14PM EDT | 71.00 | 7.15 | 5.65 | 9.70 | +4.07 | +132.14% | 3 | 293 | 316.02% |
| AAP240419C00072000 | 2024-04-19 2:28PM EDT | 72.00 | 6.07 | 4.65 | 8.40 | +2.57 | +73.43% | 32 | 160 | 270.02% |
| AAP240419C00072500 | 2024-04-19 1:50PM EDT | 72.50 | 5.96 | 5.30 | 7.50 | +1.86 | +45.37% | 9 | 286 | 119.53% |
| AAP240419C00073000 | 2024-04-19 10:52AM EDT | 73.00 | 4.65 | 4.20 | 7.20 | +1.81 | +63.73% | 16 | 85 | 62.50% |
| AAP240419C00074000 | 2024-04-19 3:35PM EDT | 74.00 | 4.35 | 2.98 | 6.35 | +1.60 | +58.18% | 46 | 190 | 220.90% |
| AAP240419C00075000 | 2024-04-19 3:55PM EDT | 75.00 | 3.45 | 3.40 | 4.95 | +1.20 | +53.33% | 157 | 812 | 108.59% |
| AAP240419C00076000 | 2024-04-19 3:46PM EDT | 76.00 | 2.24 | 1.95 | 4.20 | +0.78 | +53.42% | 52 | 148 | 81.45% |
| AAP240419C00077000 | 2024-04-19 3:50PM EDT | 77.00 | 1.74 | 0.05 | 3.05 | +0.78 | +81.25% | 97 | 392 | 129.10% |
| AAP240419C00078000 | 2024-04-19 3:49PM EDT | 78.00 | 0.70 | 0.07 | 2.72 | +0.30 | +75.00% | 122 | 305 | 61.91% |
| AAP240419C00079000 | 2024-04-19 10:11AM EDT | 79.00 | 0.05 | 0.00 | 0.23 | -0.16 | -76.19% | 42 | 399 | 22.07% |
| AAP240419C00080000 | 2024-04-19 2:29PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 21 | 993 | 21.88% |
| AAP240419C00081000 | 2024-04-18 3:28PM EDT | 81.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 30 | 369 | 54.10% |
| AAP240419C00082000 | 2024-04-19 3:35PM EDT | 82.00 | 0.09 | 0.00 | 0.09 | +0.07 | +350.00% | 1 | 104 | 56.64% |
| AAP240419C00083000 | 2024-04-19 10:27AM EDT | 83.00 | 0.01 | 0.00 | 0.26 | -0.01 | -50.00% | 2 | 88 | 75.39% |
| AAP240419C00084000 | 2024-04-12 3:39PM EDT | 84.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 11 | 144 | 82.42% |
| AAP240419C00085000 | 2024-04-18 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 899 | 64.06% |
| AAP240419C00086000 | 2024-04-15 10:59AM EDT | 86.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 964 | 65.63% |
| AAP240419C00087000 | 2024-04-11 3:26PM EDT | 87.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 590 | 158.20% |
| AAP240419C00088000 | 2024-04-19 2:12PM EDT | 88.00 | 0.35 | 0.00 | 0.34 | +0.25 | +250.00% | 2 | 77 | 140.23% |
| AAP240419C00089000 | 2024-04-05 11:26AM EDT | 89.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 287 | 130.47% |
| AAP240419C00090000 | 2024-04-12 1:33PM EDT | 90.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 16 | 557 | 96.88% |
| AAP240419C00091000 | 2024-04-12 1:00PM EDT | 91.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 14 | 20 | 176.95% |
| AAP240419C00092000 | 2024-04-17 1:36PM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 217.19% |
| AAP240419C00093000 | 2024-04-15 10:21AM EDT | 93.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 35 | 36 | 228.13% |
| AAP240419C00095000 | 2024-04-19 9:54AM EDT | 95.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 173 | 165.63% |
| AAP240419C00100000 | 2024-04-16 1:28PM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 388 | 181.25% |
| AAP240419C00105000 | 2024-03-21 2:52PM EDT | 105.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 343.36% |
| AAP240419C00110000 | 2024-04-02 12:08PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,094 | 256.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240419P00035000 | 2024-02-21 12:10PM EDT | 35.00 | 0.30 | 0.00 | 0.06 | 0.00 | - | - | 1 | 612.50% |
| AAP240419P00040000 | 2024-03-14 10:40AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 550.00% |
| AAP240419P00042500 | 2024-03-04 11:18AM EDT | 42.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | 3 | 115 | 535.94% |
| AAP240419P00045000 | 2024-04-11 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 460.94% |
| AAP240419P00047500 | 2024-04-08 1:49PM EDT | 47.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 3 | 28 | 470.31% |
| AAP240419P00050000 | 2024-04-04 3:25PM EDT | 50.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 4,500 | 4,568 | 427.34% |
| AAP240419P00055000 | 2024-04-11 1:03PM EDT | 55.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 203 | 320.31% |
| AAP240419P00057500 | 2024-04-12 3:58PM EDT | 57.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 87 | 692 | 243.75% |
| AAP240419P00060000 | 2024-04-12 1:47PM EDT | 60.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 42 | 576 | 229.69% |
| AAP240419P00062500 | 2024-04-17 1:06PM EDT | 62.50 | 0.01 | 0.00 | 2.05 | 0.00 | - | 1 | 280 | 402.73% |
| AAP240419P00065000 | 2024-04-19 1:16PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 111 | 739 | 151.56% |
| AAP240419P00066000 | 2024-04-19 10:17AM EDT | 66.00 | 0.01 | 0.00 | 0.20 | -0.08 | -88.89% | 10 | 15 | 186.72% |
| AAP240419P00067500 | 2024-04-19 10:09AM EDT | 67.50 | 0.01 | 0.00 | 0.73 | -0.01 | -50.00% | 1 | 546 | 221.48% |
| AAP240419P00069000 | 2024-04-19 10:09AM EDT | 69.00 | 0.01 | 0.00 | 0.52 | -0.06 | -85.71% | 1 | 179 | 180.47% |
| AAP240419P00070000 | 2024-04-18 2:49PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 482 | 87.50% |
| AAP240419P00071000 | 2024-04-18 12:21PM EDT | 71.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 35 | 440 | 149.80% |
| AAP240419P00072000 | 2024-04-19 3:11PM EDT | 72.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 210 | 76.56% |
| AAP240419P00072500 | 2024-04-18 3:30PM EDT | 72.50 | 0.05 | 0.00 | 0.53 | 0.00 | - | 14 | 243 | 127.34% |
| AAP240419P00073000 | 2024-04-19 3:22PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 51 | 430 | 57.81% |
| AAP240419P00074000 | 2024-04-19 2:09PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 12 | 201 | 53.13% |
| AAP240419P00075000 | 2024-04-19 3:22PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 97 | 1,403 | 51.17% |
| AAP240419P00076000 | 2024-04-19 1:17PM EDT | 76.00 | 0.04 | 0.00 | 0.21 | -0.30 | -88.24% | 2 | 539 | 52.73% |
| AAP240419P00077000 | 2024-04-19 3:02PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 78 | 109 | 21.88% |
| AAP240419P00078000 | 2024-04-19 3:39PM EDT | 78.00 | 0.06 | 0.00 | 0.16 | -7.24 | -99.18% | 47 | 127 | 25.59% |
| AAP240419P00079000 | 2024-04-19 3:47PM EDT | 79.00 | 0.70 | 0.02 | 1.26 | -2.71 | -79.47% | 1 | 20 | 66.70% |
| AAP240419P00080000 | 2024-04-15 3:32PM EDT | 80.00 | 9.42 | 0.03 | 3.35 | 0.00 | - | 14 | 45 | 53.42% |
| AAP240419P00081000 | 2024-04-18 3:58PM EDT | 81.00 | 3.95 | 0.39 | 4.00 | 0.00 | - | 1 | 10 | 161.33% |
| AAP240419P00082000 | 2024-04-11 3:14PM EDT | 82.00 | 7.35 | 1.25 | 5.35 | 0.00 | - | 3 | 0 | 205.47% |
| AAP240419P00083000 | 2024-04-10 2:12PM EDT | 83.00 | 5.66 | 2.56 | 6.30 | 0.00 | - | 2 | 0 | 73.83% |
| AAP240419P00084000 | 2024-04-12 12:27PM EDT | 84.00 | 11.04 | 3.50 | 7.35 | 0.00 | - | 1 | 0 | 85.16% |
| AAP240419P00085000 | 2024-04-17 2:08PM EDT | 85.00 | 10.40 | 4.55 | 8.35 | 0.00 | - | 42 | 0 | 101.17% |
| AAP240419P00086000 | 2024-04-12 2:40PM EDT | 86.00 | 14.30 | 5.70 | 9.30 | 0.00 | - | 3,001 | 0 | 121.09% |
| AAP240419P00087000 | 2024-04-10 3:27PM EDT | 87.00 | 9.37 | 6.30 | 10.20 | 0.00 | - | 3 | 0 | 288.48% |
| AAP240419P00088000 | 2024-04-04 12:21PM EDT | 88.00 | 6.95 | 7.30 | 11.10 | 0.00 | - | 3 | 0 | 297.27% |
| AAP240419P00089000 | 2024-04-01 2:23PM EDT | 89.00 | 5.05 | 8.35 | 12.20 | 0.00 | - | 1 | 0 | 320.51% |
| AAP240419P00090000 | 2024-03-27 10:56AM EDT | 90.00 | 6.02 | 9.80 | 13.35 | 0.00 | - | 3 | 0 | 178.52% |
| AAP240419P00091000 | 2024-03-22 9:57AM EDT | 91.00 | 6.65 | 10.15 | 14.35 | 0.00 | - | 7 | 0 | 362.30% |
| AAP240419P00092000 | 2024-03-21 12:51PM EDT | 92.00 | 6.60 | 12.00 | 15.25 | 0.00 | - | - | 0 | 208.20% |
| AAP240419P00093000 | 2024-03-21 12:41PM EDT | 93.00 | 7.50 | 12.35 | 16.40 | 0.00 | - | - | 0 | 161.72% |
| AAP240419P00105000 | 2024-03-12 12:34PM EDT | 105.00 | 26.87 | 28.55 | 31.95 | 0.00 | - | - | 0 | 691.60% |
© 2024 Yahoo. Tutti i diritti riservati.