Italia markets close in 1 hour 40 minutes
FTSE MIB
33.634,10 -102,30 (-0,30%) Dow Jones
38.727,05 +501,39 (+1,31%) Nasdaq
16.170,06 +329,11 (+2,08%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,68 -0,27 (-0,34%) Bitcoin EUR
57.253,80 +3.164,54 (+5,85%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:50AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00065000 | 2024-04-24 10:32AM EDT | 65.00 | 11.83 | 9.70 | 12.70 | 0.00 | - | - | 1 | 339.45% |
| AAP240503C00066000 | 2024-04-15 10:15AM EDT | 66.00 | 5.95 | 8.40 | 11.95 | 0.00 | - | - | 0 | 342.58% |
| AAP240503C00067000 | 2024-04-12 3:46PM EDT | 67.00 | 5.35 | 7.65 | 11.05 | 0.00 | - | - | 2 | 329.69% |
| AAP240503C00069000 | 2024-05-01 1:50PM EDT | 69.00 | 4.52 | 5.75 | 8.55 | 0.00 | - | 1 | 3 | 241.02% |
| AAP240503C00070000 | 2024-04-19 9:50AM EDT | 70.00 | 7.57 | 4.10 | 8.30 | 0.00 | - | 1 | 9 | 282.03% |
| AAP240503C00071000 | 2024-04-26 3:15PM EDT | 71.00 | 4.95 | 3.35 | 6.00 | 0.00 | - | 4 | 6 | 148.63% |
| AAP240503C00072000 | 2024-05-02 12:10PM EDT | 72.00 | 2.00 | 2.36 | 5.85 | 0.00 | - | 6 | 24 | 200.78% |
| AAP240503C00073000 | 2024-05-01 3:16PM EDT | 73.00 | 1.58 | 2.47 | 3.90 | 0.00 | - | 22 | 28 | 101.95% |
| AAP240503C00074000 | 2024-05-02 2:55PM EDT | 74.00 | 1.32 | 0.99 | 4.25 | 0.00 | - | 18 | 116 | 55.47% |
| AAP240503C00075000 | 2024-05-02 3:55PM EDT | 75.00 | 0.77 | 0.61 | 2.46 | 0.00 | - | 61 | 140 | 101.95% |
| AAP240503C00076000 | 2024-05-02 3:30PM EDT | 76.00 | 0.36 | 0.48 | 1.61 | 0.00 | - | 42 | 351 | 85.16% |
| AAP240503C00077000 | 2024-05-02 3:12PM EDT | 77.00 | 0.21 | 0.24 | 0.59 | 0.00 | - | 26 | 164 | 51.37% |
| AAP240503C00078000 | 2024-05-02 3:16PM EDT | 78.00 | 0.08 | 0.06 | 0.31 | 0.00 | - | 7 | 86 | 53.71% |
| AAP240503C00079000 | 2024-05-02 11:15AM EDT | 79.00 | 0.04 | 0.02 | 0.63 | 0.00 | - | 10 | 932 | 72.85% |
| AAP240503C00080000 | 2024-05-03 9:31AM EDT | 80.00 | 0.03 | 0.01 | 0.61 | +0.01 | +50.00% | 11 | 77 | 87.70% |
| AAP240503C00081000 | 2024-05-02 2:06PM EDT | 81.00 | 0.02 | 0.01 | 0.72 | 0.00 | - | 3 | 61 | 108.59% |
| AAP240503C00082000 | 2024-05-02 1:03PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 63 | 25.00% |
| AAP240503C00083000 | 2024-05-02 10:46AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| AAP240503C00084000 | 2024-04-30 10:43AM EDT | 84.00 | 0.03 | 0.01 | 0.54 | 0.00 | - | 1 | 18 | 139.45% |
| AAP240503C00085000 | 2024-05-02 1:55PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 50.00% |
| AAP240503C00086000 | 2024-04-29 9:30AM EDT | 86.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 4 | 14 | 163.28% |
| AAP240503C00087000 | 2024-04-24 9:30AM EDT | 87.00 | 0.46 | 0.00 | 0.52 | 0.00 | - | 1 | 14 | 173.44% |
| AAP240503C00088000 | 2024-04-30 10:43AM EDT | 88.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 31 | 184.77% |
| AAP240503C00089000 | 2024-04-09 11:31AM EDT | 89.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| AAP240503C00090000 | 2024-04-19 3:22PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| AAP240503C00091000 | 2024-04-10 10:41AM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| AAP240503C00092000 | 2024-04-11 12:58PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| AAP240503C00093000 | 2024-04-05 9:54AM EDT | 93.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAP240503C00094000 | 2024-04-22 2:29PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| AAP240503C00095000 | 2024-04-30 12:16PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| AAP240503C00096000 | 2024-04-03 9:33AM EDT | 96.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| AAP240503C00097000 | 2024-04-08 11:30AM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| AAP240503C00100000 | 2024-03-25 2:12PM EDT | 100.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 326.95% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00055000 | 2024-04-15 10:05AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| AAP240503P00060000 | 2024-04-17 12:29PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| AAP240503P00061000 | 2024-04-18 12:16PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| AAP240503P00062000 | 2024-04-29 9:56AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 313 | 50.00% |
| AAP240503P00063000 | 2024-04-26 2:57PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 168 | 50.00% |
| AAP240503P00064000 | 2024-04-30 9:35AM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 50.00% |
| AAP240503P00065000 | 2024-05-01 12:14PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| AAP240503P00066000 | 2024-04-26 1:02PM EDT | 66.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 1 | 6 | 198.44% |
| AAP240503P00067000 | 2024-05-01 2:03PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 19 | 50.00% |
| AAP240503P00068000 | 2024-05-02 12:39PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| AAP240503P00069000 | 2024-05-01 9:30AM EDT | 69.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| AAP240503P00070000 | 2024-05-01 10:23AM EDT | 70.00 | 0.27 | 0.02 | 0.20 | 0.00 | - | 2 | 171 | 109.38% |
| AAP240503P00071000 | 2024-05-02 2:34PM EDT | 71.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 3 | 174 | 121.48% |
| AAP240503P00072000 | 2024-05-02 3:31PM EDT | 72.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 63 | 43 | 86.13% |
| AAP240503P00073000 | 2024-05-02 2:56PM EDT | 73.00 | 0.25 | 0.10 | 0.42 | 0.00 | - | 35 | 176 | 85.74% |
| AAP240503P00074000 | 2024-05-02 3:23PM EDT | 74.00 | 0.52 | 0.04 | 0.23 | 0.00 | - | 8 | 98 | 54.88% |
| AAP240503P00075000 | 2024-05-02 3:59PM EDT | 75.00 | 0.85 | 0.18 | 0.60 | 0.00 | - | 12 | 186 | 60.25% |
| AAP240503P00076000 | 2024-05-02 1:27PM EDT | 76.00 | 1.99 | 0.18 | 0.88 | 0.00 | - | 27 | 158 | 69.34% |
| AAP240503P00077000 | 2024-05-02 1:26PM EDT | 77.00 | 2.97 | 0.45 | 1.65 | 0.00 | - | 4 | 123 | 85.74% |
| AAP240503P00078000 | 2024-04-29 10:32AM EDT | 78.00 | 2.78 | 1.12 | 3.15 | 0.00 | - | 1 | 65 | 76.17% |
| AAP240503P00079000 | 2024-04-22 11:18AM EDT | 79.00 | 3.25 | 1.67 | 3.25 | 0.00 | - | 1 | 2 | 104.88% |
| AAP240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 5.27 | 1.88 | 5.30 | 0.00 | - | 2 | 0 | 57.42% |
| AAP240503P00081000 | 2024-04-23 10:43AM EDT | 81.00 | 5.43 | 3.10 | 6.25 | 0.00 | - | 1 | 1 | 83.98% |
| AAP240503P00082000 | 2024-04-11 12:09PM EDT | 82.00 | 8.26 | 4.45 | 7.35 | 0.00 | - | 2 | 3 | 125.00% |
| AAP240503P00083000 | 2024-04-23 10:43AM EDT | 83.00 | 7.18 | 4.90 | 8.50 | 0.00 | - | 1 | 0 | 113.09% |
| AAP240503P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 7.10 | 6.30 | 9.95 | 0.00 | - | 1 | 0 | 177.15% |
| AAP240503P00085000 | 2024-04-02 12:04PM EDT | 85.00 | 4.20 | 8.30 | 12.10 | 0.00 | - | 4 | 0 | 283.98% |
| AAP240503P00087000 | 2024-04-19 10:29AM EDT | 87.00 | 9.96 | 9.10 | 12.60 | 0.00 | - | 16 | 1 | 183.98% |
| AAP240503P00089000 | 2024-04-09 10:17AM EDT | 89.00 | 9.90 | 11.05 | 14.35 | 0.00 | - | 1 | 0 | 180.86% |
| AAP240503P00091000 | 2024-03-22 12:01PM EDT | 91.00 | 7.15 | 10.75 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.