Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
39.716,76 +543,61 (+1,39%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.822,31 +617,11 (+1,08%) CMC Crypto 200
1.283,73 +34,60 (+2,77%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240705C00055000 | 2024-06-20 9:52AM EDT | 55.00 | 10.75 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 71.39% |
| AAP240705C00060000 | 2024-06-10 3:03PM EDT | 60.00 | 4.55 | 3.10 | 4.75 | 0.00 | - | - | 1 | 60.79% |
| AAP240705C00062000 | 2024-06-25 11:24AM EDT | 62.00 | 2.49 | 2.46 | 2.58 | -1.76 | -41.41% | 5 | 22 | 38.43% |
| AAP240705C00063000 | 2024-06-25 10:40AM EDT | 63.00 | 2.33 | 1.83 | 1.94 | -0.29 | -11.07% | 1 | 4 | 37.55% |
| AAP240705C00064000 | 2024-06-25 3:55PM EDT | 64.00 | 1.43 | 1.30 | 1.40 | -1.03 | -41.87% | 13 | 11 | 36.77% |
| AAP240705C00065000 | 2024-06-25 3:07PM EDT | 65.00 | 0.88 | 0.89 | 0.97 | -0.98 | -52.69% | 15 | 11 | 36.18% |
| AAP240705C00066000 | 2024-06-25 2:02PM EDT | 66.00 | 0.59 | 0.35 | 0.68 | -0.66 | -52.80% | 1 | 34 | 36.72% |
| AAP240705C00067000 | 2024-06-25 3:09PM EDT | 67.00 | 0.38 | 0.33 | 1.51 | -0.58 | -60.42% | 12 | 60 | 50.73% |
| AAP240705C00068000 | 2024-06-25 3:29PM EDT | 68.00 | 0.24 | 0.20 | 0.31 | -0.52 | -68.42% | 10 | 18 | 37.65% |
| AAP240705C00069000 | 2024-06-25 3:49PM EDT | 69.00 | 0.17 | 0.15 | 0.20 | -0.43 | -71.67% | 10 | 24 | 37.99% |
| AAP240705C00070000 | 2024-06-25 2:54PM EDT | 70.00 | 0.12 | 0.10 | 0.15 | -0.60 | -83.33% | 6 | 50 | 39.84% |
| AAP240705C00071000 | 2024-06-25 3:10PM EDT | 71.00 | 0.06 | 0.05 | 0.13 | -0.54 | -90.00% | 10 | 6 | 42.87% |
| AAP240705C00072000 | 2024-06-24 11:09AM EDT | 72.00 | 0.16 | 0.03 | 0.27 | 0.00 | - | 4 | 5 | 55.86% |
| AAP240705C00073000 | 2024-06-24 12:56PM EDT | 73.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | 2 | 19 | 51.56% |
| AAP240705C00074000 | 2024-06-24 3:21PM EDT | 74.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 55.08% |
| AAP240705C00075000 | 2024-06-07 11:05AM EDT | 75.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | 1 | 14 | 60.94% |
| AAP240705C00076000 | 2024-06-21 11:10AM EDT | 76.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 53.13% |
| AAP240705C00077000 | 2024-06-20 10:09AM EDT | 77.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | - | 14 | 82.32% |
| AAP240705C00080000 | 2024-06-21 10:50AM EDT | 80.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 13 | 102.44% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240705P00045000 | 2024-05-28 3:50PM EDT | 45.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 45 | 45 | 151.07% |
| AAP240705P00050000 | 2024-06-14 10:10AM EDT | 50.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 71.48% |
| AAP240705P00052000 | 2024-06-14 1:08PM EDT | 52.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | - | 2 | 64.84% |
| AAP240705P00053000 | 2024-06-20 11:25AM EDT | 53.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 7 | 62.31% |
| AAP240705P00054000 | 2024-06-20 10:09AM EDT | 54.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | - | 17 | 57.62% |
| AAP240705P00055000 | 2024-06-24 3:36PM EDT | 55.00 | 0.12 | 0.02 | 0.13 | 0.00 | - | 1 | 6 | 50.00% |
| AAP240705P00056000 | 2024-06-17 2:38PM EDT | 56.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 5 | 6 | 53.71% |
| AAP240705P00057000 | 2024-06-25 12:28PM EDT | 57.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 7 | 3 | 43.85% |
| AAP240705P00057500 | 2024-06-25 11:16AM EDT | 57.50 | 0.13 | 0.08 | 0.12 | +0.03 | +30.00% | 60 | 7 | 41.11% |
| AAP240705P00058000 | 2024-06-21 12:32PM EDT | 58.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 43.56% |
| AAP240705P00059000 | 2024-06-24 3:36PM EDT | 59.00 | 0.14 | 0.17 | 0.20 | 0.00 | - | 1 | 3 | 37.50% |
| AAP240705P00060000 | 2024-06-25 11:34AM EDT | 60.00 | 0.37 | 0.28 | 0.32 | +0.11 | +42.31% | 2 | 35 | 36.57% |
| AAP240705P00061000 | 2024-06-25 10:11AM EDT | 61.00 | 0.41 | 0.32 | 0.64 | +0.11 | +36.67% | 10 | 14 | 40.04% |
| AAP240705P00062000 | 2024-06-25 11:55AM EDT | 62.00 | 0.85 | 0.72 | 0.78 | +0.34 | +66.67% | 2 | 9 | 35.50% |
| AAP240705P00063000 | 2024-06-25 2:17PM EDT | 63.00 | 1.19 | 0.92 | 1.57 | +0.46 | +63.01% | 2 | 24 | 45.31% |
| AAP240705P00064000 | 2024-06-25 2:53PM EDT | 64.00 | 1.67 | 1.53 | 1.62 | +0.60 | +56.07% | 14 | 16 | 34.62% |
| AAP240705P00065000 | 2024-06-25 11:04AM EDT | 65.00 | 2.11 | 2.10 | 2.20 | +0.69 | +48.59% | 1 | 173 | 34.18% |
| AAP240705P00066000 | 2024-06-25 2:26PM EDT | 66.00 | 2.92 | 2.65 | 3.45 | +1.13 | +63.13% | 2 | 13 | 48.98% |
| AAP240705P00067000 | 2024-06-24 10:30AM EDT | 67.00 | 2.62 | 2.44 | 3.80 | 0.00 | - | 1 | 3 | 38.04% |
| AAP240705P00068000 | 2024-06-21 3:00PM EDT | 68.00 | 3.00 | 3.75 | 5.55 | 0.00 | - | 4 | 14 | 66.75% |
| AAP240705P00069000 | 2024-06-05 3:53PM EDT | 69.00 | 4.75 | 5.10 | 6.00 | 0.00 | - | 2 | 2 | 57.03% |
| AAP240705P00070000 | 2024-06-14 2:43PM EDT | 70.00 | 7.51 | 4.65 | 7.35 | 0.00 | - | 2 | 19 | 74.22% |
| AAP240705P00071000 | 2024-06-24 12:28PM EDT | 71.00 | 5.65 | 6.55 | 8.80 | 0.00 | - | 3 | 0 | 55.76% |
| AAP240705P00072000 | 2024-06-21 12:38PM EDT | 72.00 | 6.35 | 6.65 | 10.25 | 0.00 | - | 2 | 1 | 112.89% |
| AAP240705P00073000 | 2024-06-25 2:53PM EDT | 73.00 | 9.59 | 8.30 | 10.05 | +0.84 | +9.60% | 26 | 26 | 81.15% |
| AAP240705P00077000 | 2024-05-30 3:15PM EDT | 77.00 | 10.90 | 11.95 | 14.95 | 0.00 | - | 1 | 0 | 67.19% |
