Deutsche Märkte öffnen in 3 Stunden 2 Minuten
Nikkei 225
39.701,78 +528,63 (+1,35%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.834,03 +601,32 (+1,05%) CMC Crypto 200
1.283,43 +34,31 (+2,75%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628C00057000 | 2024-06-14 11:19AM EDT | 57.00 | 4.65 | 6.45 | 7.10 | 0.00 | - | - | 1 | 74.41% |
| AAP240628C00058000 | 2024-06-14 12:47PM EDT | 58.00 | 4.50 | 4.60 | 6.10 | 0.00 | - | - | 1 | 98.34% |
| AAP240628C00060000 | 2024-06-11 1:48PM EDT | 60.00 | 4.20 | 2.70 | 4.75 | 0.00 | - | - | 1 | 110.94% |
| AAP240628C00061000 | 2024-06-18 10:29AM EDT | 61.00 | 4.35 | 2.20 | 3.40 | 0.00 | - | 2 | 6 | 76.86% |
| AAP240628C00062000 | 2024-06-25 2:48PM EDT | 62.00 | 1.90 | 1.79 | 2.25 | -1.50 | -44.12% | 10 | 13 | 53.81% |
| AAP240628C00063000 | 2024-06-25 2:08PM EDT | 63.00 | 1.27 | 1.31 | 1.39 | -1.25 | -49.60% | 5 | 22 | 43.95% |
| AAP240628C00064000 | 2024-06-25 3:46PM EDT | 64.00 | 0.74 | 0.75 | 0.83 | -1.00 | -57.47% | 10 | 47 | 42.29% |
| AAP240628C00065000 | 2024-06-25 3:07PM EDT | 65.00 | 0.39 | 0.39 | 0.46 | -0.75 | -65.79% | 33 | 97 | 42.09% |
| AAP240628C00066000 | 2024-06-25 3:49PM EDT | 66.00 | 0.17 | 0.18 | 0.28 | -0.61 | -78.21% | 39 | 194 | 45.12% |
| AAP240628C00067000 | 2024-06-25 2:49PM EDT | 67.00 | 0.11 | 0.09 | 0.53 | -0.37 | -77.08% | 5 | 148 | 58.20% |
| AAP240628C00068000 | 2024-06-24 3:57PM EDT | 68.00 | 0.30 | 0.04 | 0.52 | 0.00 | - | 55 | 602 | 66.50% |
| AAP240628C00069000 | 2024-06-24 12:34PM EDT | 69.00 | 0.10 | 0.02 | 0.15 | -0.09 | -47.37% | 1 | 202 | 56.25% |
| AAP240628C00070000 | 2024-06-25 12:29PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 15 | 126 | 50.00% |
| AAP240628C00071000 | 2024-06-24 2:14PM EDT | 71.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 59 | 57.81% |
| AAP240628C00072000 | 2024-06-24 9:38AM EDT | 72.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 43 | 62.50% |
| AAP240628C00073000 | 2024-06-24 11:16AM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| AAP240628C00074000 | 2024-06-24 11:06AM EDT | 74.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 4 | 555 | 98.83% |
| AAP240628C00075000 | 2024-06-24 12:55PM EDT | 75.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 99 | 89.06% |
| AAP240628C00076000 | 2024-06-21 11:19AM EDT | 76.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| AAP240628C00077000 | 2024-06-18 10:18AM EDT | 77.00 | 0.33 | 0.00 | 0.22 | 0.00 | - | - | 16 | 117.19% |
| AAP240628C00078000 | 2024-06-25 10:54AM EDT | 78.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 1 | 7 | 183.79% |
| AAP240628C00080000 | 2024-06-24 10:26AM EDT | 80.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 10 | 35 | 157.81% |
| AAP240628C00081000 | 2024-06-24 10:12AM EDT | 81.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 7 | 130.47% |
| AAP240628C00082000 | 2024-05-22 2:57PM EDT | 82.00 | 1.78 | 0.00 | 2.14 | 0.00 | - | - | 3 | 248.83% |
| AAP240628C00083000 | 2024-06-07 2:10PM EDT | 83.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | 2 | 1 | 137.50% |
| AAP240628C00084000 | 2024-05-21 3:24PM EDT | 84.00 | 1.42 | 0.00 | 0.75 | 0.00 | - | - | 20 | 201.17% |
| AAP240628C00085000 | 2024-06-20 1:10PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 132.81% |
| AAP240628C00087000 | 2024-06-21 2:36PM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 41 | 134.38% |
| AAP240628C00088000 | 2024-06-10 12:05PM EDT | 88.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 139.06% |
| AAP240628C00090000 | 2024-05-17 12:05PM EDT | 90.00 | 1.46 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 298.83% |
| AAP240628C00095000 | 2024-06-18 9:37AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 12 | 167.19% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628P00050000 | 2024-06-24 2:02PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 118.75% |
| AAP240628P00053000 | 2024-06-17 1:28PM EDT | 53.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 40 | 44 | 95.31% |
| AAP240628P00054000 | 2024-06-20 10:08AM EDT | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 14 | 78.91% |
| AAP240628P00055000 | 2024-06-17 10:58AM EDT | 55.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 87 | 71.09% |
| AAP240628P00056000 | 2024-06-24 9:38AM EDT | 56.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 14 | 18 | 91.02% |
| AAP240628P00057000 | 2024-06-24 1:47PM EDT | 57.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 6 | 6 | 70.70% |
| AAP240628P00058000 | 2024-06-24 12:55PM EDT | 58.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 21 | 54.69% |
| AAP240628P00059000 | 2024-06-25 12:44PM EDT | 59.00 | 0.06 | 0.02 | 1.09 | +0.01 | +20.00% | 10 | 54 | 95.90% |
| AAP240628P00060000 | 2024-06-25 12:04PM EDT | 60.00 | 0.12 | 0.06 | 0.12 | +0.07 | +140.00% | 146 | 218 | 49.61% |
| AAP240628P00061000 | 2024-06-25 2:26PM EDT | 61.00 | 0.17 | 0.14 | 0.26 | +0.07 | +70.00% | 25 | 102 | 50.20% |
| AAP240628P00062000 | 2024-06-25 2:27PM EDT | 62.00 | 0.35 | 0.30 | 0.36 | +0.16 | +84.21% | 38 | 96 | 43.26% |
| AAP240628P00063000 | 2024-06-25 3:31PM EDT | 63.00 | 0.70 | 0.58 | 0.66 | +0.35 | +100.00% | 25 | 67 | 42.19% |
| AAP240628P00064000 | 2024-06-25 2:18PM EDT | 64.00 | 1.15 | 1.04 | 1.12 | +0.58 | +101.75% | 18 | 83 | 41.41% |
| AAP240628P00065000 | 2024-06-25 2:18PM EDT | 65.00 | 1.84 | 1.52 | 1.80 | +0.96 | +109.09% | 4 | 136 | 43.56% |
| AAP240628P00066000 | 2024-06-25 2:26PM EDT | 66.00 | 2.56 | 2.33 | 2.75 | +1.05 | +69.54% | 4 | 92 | 54.39% |
| AAP240628P00067000 | 2024-06-25 2:25PM EDT | 67.00 | 3.42 | 2.91 | 5.10 | +1.48 | +76.29% | 1 | 93 | 80.86% |
| AAP240628P00068000 | 2024-06-25 2:25PM EDT | 68.00 | 4.37 | 4.10 | 5.85 | +1.41 | +47.64% | 2 | 24 | 91.31% |
| AAP240628P00069000 | 2024-06-25 9:47AM EDT | 69.00 | 4.50 | 5.00 | 6.30 | +0.68 | +17.80% | 1 | 5 | 81.05% |
| AAP240628P00070000 | 2024-06-20 11:23AM EDT | 70.00 | 4.66 | 5.10 | 7.15 | 0.00 | - | 4 | 10 | 124.02% |
| AAP240628P00071000 | 2024-05-29 10:31AM EDT | 71.00 | 5.61 | 6.20 | 8.80 | 0.00 | - | 6 | 5 | 85.55% |
| AAP240628P00072000 | 2024-05-17 10:09AM EDT | 72.00 | 5.34 | 8.40 | 9.55 | 0.00 | - | 8 | 4 | 133.50% |
| AAP240628P00075000 | 2024-05-14 10:56AM EDT | 75.00 | 5.35 | 11.20 | 11.75 | 0.00 | - | - | 10 | 112.89% |
| AAP240628P00076000 | 2024-05-28 10:08AM EDT | 76.00 | 8.36 | 10.55 | 13.65 | 0.00 | - | 1 | 0 | 214.84% |
| AAP240628P00095000 | 2024-05-30 10:16AM EDT | 95.00 | 29.35 | 29.45 | 33.35 | 0.00 | - | 1 | 0 | 208.20% |
