Deutsche Märkte schließen in 1 Stunde 34 Minute
DAX
18.029,34 -88,98 (-0,49%) Euro Stoxx 50
4.948,60 -32,49 (-0,65%) Dow Jones 30
38.153,39 -232,70 (-0,61%) Gold
2.320,60 -37,10 (-1,57%) EUR/USD
1,0708 -0,0017 (-0,16%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:55AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00065000 | 2024-04-24 10:32AM EDT | 65.00 | 11.83 | 8.30 | 9.65 | 0.00 | - | - | 1 | 91.60% |
| AAP240503C00066000 | 2024-04-15 10:15AM EDT | 66.00 | 5.95 | 8.10 | 8.95 | 0.00 | - | - | 0 | 70.70% |
| AAP240503C00067000 | 2024-04-12 3:46PM EDT | 67.00 | 5.35 | 6.85 | 8.90 | 0.00 | - | - | 2 | 91.31% |
| AAP240503C00069000 | 2024-04-26 1:11PM EDT | 69.00 | 6.20 | 5.25 | 5.90 | 0.00 | - | 1 | 1 | 53.52% |
| AAP240503C00070000 | 2024-04-19 9:50AM EDT | 70.00 | 7.57 | 4.40 | 4.80 | 0.00 | - | 1 | 9 | 59.57% |
| AAP240503C00071000 | 2024-04-26 3:15PM EDT | 71.00 | 4.95 | 2.63 | 4.15 | 0.00 | - | 4 | 6 | 65.87% |
| AAP240503C00072000 | 2024-04-25 1:39PM EDT | 72.00 | 3.10 | 2.67 | 3.05 | 0.00 | - | 16 | 15 | 50.98% |
| AAP240503C00073000 | 2024-04-29 1:41PM EDT | 73.00 | 2.47 | 2.09 | 2.36 | 0.00 | - | 1 | 26 | 50.49% |
| AAP240503C00074000 | 2024-04-29 12:16PM EDT | 74.00 | 1.81 | 1.47 | 1.71 | 0.00 | - | 52 | 87 | 48.29% |
| AAP240503C00075000 | 2024-04-29 12:24PM EDT | 75.00 | 1.33 | 0.94 | 1.36 | 0.00 | - | 15 | 29 | 52.54% |
| AAP240503C00076000 | 2024-04-29 3:39PM EDT | 76.00 | 0.69 | 0.61 | 0.72 | -0.38 | -35.51% | 1 | 163 | 43.65% |
| AAP240503C00077000 | 2024-04-29 3:57PM EDT | 77.00 | 0.78 | 0.33 | 1.09 | 0.00 | - | 54 | 157 | 53.81% |
| AAP240503C00078000 | 2024-04-29 3:32PM EDT | 78.00 | 0.42 | 0.04 | 0.57 | 0.00 | - | 77 | 82 | 57.62% |
| AAP240503C00079000 | 2024-04-29 1:20PM EDT | 79.00 | 0.23 | 0.12 | 0.18 | 0.00 | - | 534 | 1,095 | 45.31% |
| AAP240503C00080000 | 2024-04-29 3:38PM EDT | 80.00 | 0.14 | 0.07 | 0.17 | 0.00 | - | 25 | 69 | 51.37% |
| AAP240503C00081000 | 2024-04-29 1:53PM EDT | 81.00 | 0.09 | 0.02 | 0.63 | 0.00 | - | 31 | 64 | 68.65% |
| AAP240503C00082000 | 2024-04-29 2:55PM EDT | 82.00 | 0.06 | 0.01 | 0.37 | 0.00 | - | 6 | 66 | 65.63% |
| AAP240503C00083000 | 2024-04-29 3:14PM EDT | 83.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 6 | 34 | 53.91% |
| AAP240503C00084000 | 2024-04-26 3:06PM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 91.80% |
| AAP240503C00085000 | 2024-04-29 11:06AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 25.00% |
| AAP240503C00086000 | 2024-04-29 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 104.30% |
| AAP240503C00087000 | 2024-04-24 9:30AM EDT | 87.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 110.16% |
| AAP240503C00088000 | 2024-04-22 1:08PM EDT | 88.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 21 | 31 | 116.02% |
| AAP240503C00089000 | 2024-04-09 11:31AM EDT | 89.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 121.68% |
| 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 | 0.75 | 0.00 | - | 1 | 6 | 132.62% |
| AAP240503C00092000 | 2024-04-11 12:58PM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 137.99% |
| AAP240503C00093000 | 2024-04-05 9:54AM EDT | 93.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 143.16% |
| AAP240503C00094000 | 2024-04-22 2:29PM EDT | 94.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 148.24% |
| AAP240503C00095000 | 2024-04-18 12:29PM EDT | 95.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 49 | 52 | 87.50% |
| AAP240503C00096000 | 2024-04-03 9:33AM EDT | 96.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 158.20% |
| AAP240503C00097000 | 2024-04-08 11:30AM EDT | 97.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 163.09% |
| AAP240503C00100000 | 2024-03-25 2:12PM EDT | 100.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 176.95% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00055000 | 2024-04-15 10:05AM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 192.38% |
| AAP240503P00060000 | 2024-04-17 12:29PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 146.88% |
| 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 | 0.03 | 0.00 | - | 12 | 313 | 73.44% |
| AAP240503P00063000 | 2024-04-26 2:57PM EDT | 63.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 53 | 168 | 64.06% |
| AAP240503P00064000 | 2024-04-30 9:34AM EDT | 64.00 | 0.09 | 0.01 | 0.20 | +0.07 | +140.00% | 14 | 10 | 83.59% |
| AAP240503P00065000 | 2024-04-25 3:23PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 25.00% |
| AAP240503P00066000 | 2024-04-26 1:02PM EDT | 66.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 6 | 94.53% |
| AAP240503P00067000 | 2024-04-26 3:04PM EDT | 67.00 | 0.06 | 0.02 | 0.64 | 0.00 | - | 8 | 45 | 82.42% |
| AAP240503P00068000 | 2024-04-29 3:37PM EDT | 68.00 | 0.07 | 0.08 | 0.13 | 0.00 | - | 163 | 182 | 55.08% |
| AAP240503P00069000 | 2024-04-29 3:12PM EDT | 69.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 71 | 79 | 51.37% |
| AAP240503P00070000 | 2024-04-29 10:08AM EDT | 70.00 | 0.18 | 0.21 | 0.37 | 0.00 | - | 21 | 134 | 53.91% |
| AAP240503P00071000 | 2024-04-29 12:21PM EDT | 71.00 | 0.33 | 0.28 | 0.44 | 0.00 | - | 110 | 169 | 52.64% |
| AAP240503P00072000 | 2024-04-29 3:31PM EDT | 72.00 | 0.45 | 0.54 | 0.65 | 0.00 | - | 10 | 73 | 51.37% |
| AAP240503P00073000 | 2024-04-29 3:07PM EDT | 73.00 | 0.72 | 0.81 | 0.99 | 0.00 | - | 18 | 148 | 51.86% |
| AAP240503P00074000 | 2024-04-29 1:23PM EDT | 74.00 | 1.10 | 1.06 | 1.35 | 0.00 | - | 23 | 86 | 49.90% |
| AAP240503P00075000 | 2024-04-30 9:34AM EDT | 75.00 | 1.85 | 1.54 | 1.92 | +0.37 | +25.00% | 1 | 163 | 51.56% |
| AAP240503P00076000 | 2024-04-29 10:55AM EDT | 76.00 | 1.55 | 2.05 | 2.80 | 0.00 | - | 22 | 188 | 60.50% |
| AAP240503P00077000 | 2024-04-29 2:36PM EDT | 77.00 | 2.73 | 2.87 | 3.20 | 0.00 | - | 8 | 123 | 49.90% |
| AAP240503P00078000 | 2024-04-29 10:32AM EDT | 78.00 | 2.78 | 3.70 | 4.10 | 0.00 | - | 1 | 65 | 54.98% |
| AAP240503P00079000 | 2024-04-22 11:18AM EDT | 79.00 | 3.25 | 4.10 | 5.20 | 0.00 | - | 1 | 5 | 67.97% |
| AAP240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 5.27 | 5.25 | 6.15 | 0.00 | - | 2 | 7 | 73.93% |
| AAP240503P00081000 | 2024-04-23 10:43AM EDT | 81.00 | 5.43 | 6.25 | 7.40 | 0.00 | - | 1 | 2 | 62.70% |
| AAP240503P00082000 | 2024-04-11 12:09PM EDT | 82.00 | 8.26 | 6.65 | 8.00 | 0.00 | - | 2 | 6 | 80.66% |
| AAP240503P00083000 | 2024-04-23 10:43AM EDT | 83.00 | 7.18 | 6.85 | 10.15 | 0.00 | - | 1 | 11 | 141.60% |
| AAP240503P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 7.10 | 8.80 | 11.40 | 0.00 | - | 1 | 1 | 100.29% |
| AAP240503P00085000 | 2024-04-02 12:04PM EDT | 85.00 | 4.20 | 10.25 | 11.00 | 0.00 | - | 4 | 2 | 60.94% |
| AAP240503P00087000 | 2024-04-19 10:29AM EDT | 87.00 | 9.96 | 12.35 | 13.40 | 0.00 | - | 16 | 1 | 103.13% |
| AAP240503P00089000 | 2024-04-09 10:17AM EDT | 89.00 | 9.90 | 14.40 | 14.85 | 0.00 | - | 1 | 0 | 78.91% |
| AAP240503P00091000 | 2024-03-22 12:01PM EDT | 91.00 | 7.15 | 10.75 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
