Deutsche Märkte öffnen in 3 Stunden 9 Minuten
Nikkei 225
39.745,03 +571,88 (+1,46%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.841,55 +507,34 (+0,88%) CMC Crypto 200
1.283,71 +34,59 (+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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240712C00062000 | 2024-06-25 12:02PM EDT | 62.00 | 2.88 | 2.53 | 3.75 | -1.07 | -27.09% | 1 | 5 | 52.25% |
| AAP240712C00063000 | 2024-06-05 9:52AM EDT | 63.00 | 4.15 | 2.32 | 2.62 | 0.00 | - | - | 4 | 41.41% |
| AAP240712C00064000 | 2024-06-20 11:20AM EDT | 64.00 | 3.35 | 1.81 | 2.10 | 0.00 | - | 1 | 11 | 40.97% |
| AAP240712C00065000 | 2024-06-25 3:09PM EDT | 65.00 | 1.57 | 1.22 | 1.56 | -1.17 | -42.70% | 24 | 15 | 38.87% |
| AAP240712C00066000 | 2024-06-24 3:23PM EDT | 66.00 | 1.85 | 0.87 | 1.33 | 0.00 | - | 4 | 15 | 41.26% |
| AAP240712C00067000 | 2024-06-25 11:50AM EDT | 67.00 | 0.78 | 0.69 | 1.76 | -1.45 | -65.02% | 1 | 27 | 55.88% |
| AAP240712C00068000 | 2024-06-21 9:30AM EDT | 68.00 | 1.15 | 0.43 | 1.00 | 0.00 | - | 1 | 2 | 46.05% |
| AAP240712C00069000 | 2024-06-25 2:58PM EDT | 69.00 | 0.43 | 0.39 | 0.66 | -0.51 | -54.26% | 5 | 7 | 42.97% |
| AAP240712C00070000 | 2024-06-25 3:10PM EDT | 70.00 | 0.33 | 0.16 | 0.53 | -0.50 | -60.24% | 2 | 25 | 43.90% |
| AAP240712C00071000 | 2024-06-24 3:18PM EDT | 71.00 | 0.40 | 0.12 | 0.39 | -0.09 | -18.37% | 1 | 19 | 43.65% |
| AAP240712C00072000 | 2024-06-25 2:57PM EDT | 72.00 | 0.20 | 0.03 | 0.27 | -0.31 | -60.78% | 3 | 7 | 42.87% |
| AAP240712C00073000 | 2024-06-24 10:05AM EDT | 73.00 | 0.34 | 0.11 | 0.26 | 0.00 | - | 10 | 11 | 45.90% |
| AAP240712C00074000 | 2024-06-21 3:32PM EDT | 74.00 | 0.41 | 0.05 | 0.45 | 0.00 | - | 2 | 3 | 56.84% |
| AAP240712C00075000 | 2024-06-25 12:28PM EDT | 75.00 | 0.10 | 0.04 | 0.17 | -1.40 | -93.33% | 3 | 1 | 47.66% |
| AAP240712C00077000 | 2024-05-31 3:39PM EDT | 77.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AAP240712C00085000 | 2024-06-21 10:53AM EDT | 85.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 93.16% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240712P00050000 | 2024-06-24 10:49AM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
| AAP240712P00052000 | 2024-06-13 12:04PM EDT | 52.00 | 0.16 | 0.02 | 0.95 | 0.00 | - | 10 | 10 | 75.78% |
| AAP240712P00054000 | 2024-06-24 11:04AM EDT | 54.00 | 0.10 | 0.04 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| AAP240712P00055000 | 2024-06-21 10:50AM EDT | 55.00 | 0.15 | 0.10 | 0.91 | 0.00 | - | 3 | 10 | 60.50% |
| AAP240712P00056000 | 2024-06-20 3:20PM EDT | 56.00 | 0.15 | 0.11 | 0.33 | 0.00 | - | - | 3 | 48.54% |
| AAP240712P00057000 | 2024-06-25 10:40AM EDT | 57.00 | 0.25 | 0.16 | 0.41 | -0.81 | -76.42% | 2 | 3 | 46.48% |
| AAP240712P00058000 | 2024-06-24 2:53PM EDT | 58.00 | 0.27 | 0.23 | 1.24 | 0.00 | - | 5 | 10 | 51.03% |
| AAP240712P00059000 | 2024-06-21 10:56AM EDT | 59.00 | 0.42 | 0.43 | 0.74 | 0.00 | - | 30 | 30 | 45.22% |
| AAP240712P00060000 | 2024-06-25 12:17PM EDT | 60.00 | 0.89 | 0.62 | 1.18 | +0.40 | +81.63% | 4 | 173 | 49.27% |
| AAP240712P00061000 | 2024-06-25 12:00PM EDT | 61.00 | 1.09 | 0.65 | 1.74 | +0.47 | +75.81% | 1 | 8 | 53.86% |
| AAP240712P00062000 | 2024-06-25 12:17PM EDT | 62.00 | 1.49 | 1.05 | 2.28 | -0.58 | -28.02% | 6 | 1 | 56.42% |
| AAP240712P00063000 | 2024-06-25 12:50PM EDT | 63.00 | 1.83 | 1.46 | 1.91 | +0.08 | +4.57% | 2 | 12 | 41.07% |
| AAP240712P00064000 | 2024-06-20 2:49PM EDT | 64.00 | 1.59 | 2.07 | 2.45 | 0.00 | - | 3 | 6 | 41.70% |
| AAP240712P00065000 | 2024-06-18 12:23PM EDT | 65.00 | 2.65 | 2.56 | 2.90 | 0.00 | - | 40 | 27 | 39.40% |
| AAP240712P00066000 | 2024-06-18 12:37PM EDT | 66.00 | 3.25 | 3.05 | 4.35 | 0.00 | - | - | 1 | 54.79% |
| AAP240712P00067000 | 2024-06-17 12:35PM EDT | 67.00 | 3.70 | 4.00 | 5.25 | 0.00 | - | - | 5 | 59.38% |
| AAP240712P00068000 | 2024-06-21 10:38AM EDT | 68.00 | 3.15 | 4.10 | 6.00 | 0.00 | - | 1 | 11 | 60.43% |
| AAP240712P00070000 | 2024-06-20 10:45AM EDT | 70.00 | 5.51 | 5.70 | 7.45 | 0.00 | - | 1 | 3 | 59.23% |
| AAP240712P00072000 | 2024-06-21 12:38PM EDT | 72.00 | 6.70 | 7.50 | 9.75 | 0.00 | - | 2 | 2 | 75.54% |
| AAP240712P00074000 | 2024-06-21 12:41PM EDT | 74.00 | 8.37 | 8.60 | 12.40 | 0.00 | - | 1 | 1 | 99.22% |
| AAP240712P00085000 | 2024-06-18 11:01AM EDT | 85.00 | 20.71 | 20.20 | 22.50 | 0.00 | - | 1 | 1 | 59.38% |
