Italia markets closed

Advance Auto Parts, Inc. (AAP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
160,50-3,61 (-2,20%)
Alla chiusura: 04:00PM EDT
159,24 -1,26 (-0,79%)
Dopo ore: 06:47PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAP221021C001000002022-09-16 12:59PM EDT100.0068.6459.8062.100.00--395.80%
AAP221021C001150002022-09-16 11:01AM EDT115.0054.0045.1046.800.00--171.05%
AAP221021C001400002022-09-14 2:03PM EDT140.0029.7021.3022.400.00-1052.20%
AAP221021C001450002022-09-01 3:04PM EDT145.0027.7317.0018.400.00--451.32%
AAP221021C001550002022-09-15 10:59AM EDT155.0017.229.6010.100.00-11240.97%
AAP221021C001600002022-09-23 10:22AM EDT160.007.626.607.20-5.36-41.29%11139.97%
AAP221021C001650002022-09-23 2:09PM EDT165.003.614.104.50-2.64-42.24%187136.84%
AAP221021C001700002022-09-23 3:59PM EDT170.002.602.352.75-1.09-29.54%7161035.78%
AAP221021C001750002022-09-23 3:16PM EDT175.001.301.301.75-0.95-42.22%2214436.43%
AAP221021C001800002022-09-23 2:20PM EDT180.000.590.600.95-0.51-46.36%3214335.57%
AAP221021C001850002022-09-23 3:41PM EDT185.000.370.300.55-0.23-38.33%27235.96%
AAP221021C001900002022-09-23 2:20PM EDT190.000.200.050.35-0.02-9.09%1710237.21%
AAP221021C001950002022-09-22 2:05PM EDT195.000.300.000.350.00-24041.65%
AAP221021C002000002022-09-21 10:03AM EDT200.000.220.000.600.00-14551.07%
AAP221021C002100002022-09-22 2:45PM EDT210.000.120.000.350.00-254053.86%
AAP221021C002200002022-09-22 2:45PM EDT220.000.050.000.050.00-255846.68%
AAP221021C002300002022-08-30 9:36AM EDT230.000.080.000.050.00-13252.34%
AAP221021C002400002022-08-24 2:07PM EDT240.000.150.001.350.00-111183.40%
AAP221021C002500002022-08-25 9:30AM EDT250.000.050.001.950.00-205196.34%
AAP221021C003100002022-08-24 2:11PM EDT310.000.050.000.000.00--5350.00%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAP221021P001000002022-09-19 12:58PM EDT100.000.050.000.250.00-39879978.52%
AAP221021P001050002022-09-21 12:29PM EDT105.000.050.000.25+0.05--1071.09%
AAP221021P001100002022-09-12 3:49PM EDT110.000.050.000.200.00--262.31%
AAP221021P001200002022-09-23 12:06PM EDT120.000.350.000.40+0.25+250.00%11854.79%
AAP221021P001250002022-09-16 10:13AM EDT125.000.050.100.550.00-1252.49%
AAP221021P001300002022-09-23 9:31AM EDT130.000.250.400.65-0.11-30.56%12950.24%
AAP221021P001350002022-09-22 2:41PM EDT135.000.480.750.900.00-254649.07%
AAP221021P001400002022-09-23 2:34PM EDT140.001.361.051.30+0.65+91.55%166245.95%
AAP221021P001450002022-09-23 3:42PM EDT145.001.901.601.95+0.77+68.14%86143.48%
AAP221021P001500002022-09-23 3:42PM EDT150.002.852.602.90+1.09+61.93%641041.11%
AAP221021P001550002022-09-23 2:34PM EDT155.004.903.904.30+1.90+63.33%2815839.14%
AAP221021P001600002022-09-23 3:37PM EDT160.006.315.806.20+2.21+53.90%138637.10%
AAP221021P001650002022-09-23 3:22PM EDT165.009.308.309.00+3.10+50.00%1639536.85%
AAP221021P001700002022-09-23 1:46PM EDT170.0013.0411.4012.30+3.64+38.72%515136.12%
AAP221021P001750002022-09-23 2:00PM EDT175.0017.0915.3016.10+4.17+32.28%615135.21%
AAP221021P001800002022-09-23 2:00PM EDT180.0021.6219.4020.40+4.46+25.99%3310435.03%
AAP221021P001850002022-09-23 12:42PM EDT185.0025.6624.1025.20+6.82+36.20%256638.16%
AAP221021P001900002022-09-20 10:37AM EDT190.0024.8128.8030.600.00-172148.58%
AAP221021P001950002022-09-16 1:20PM EDT195.0027.3033.5035.600.00-1153.78%
AAP221021P002000002022-09-16 1:20PM EDT200.0032.2838.3041.500.00-11669.12%
AAP221021P002100002022-09-12 10:38AM EDT210.0029.1748.8050.400.00-10064.94%
AAP221021P002200002022-09-14 9:45AM EDT220.0049.0058.8061.800.00-2071.44%