Deutsche Märkte öffnen in 4 Stunden 24 Minuten
Nikkei 225
39.656,63 +73,55 (+0,19%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.939,16 +2.356,90 (+4,17%) CMC Crypto 200
1.317,34 +33,51 (+2,61%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240726C00060000 | 2024-06-10 9:57AM EDT | 60.00 | 5.35 | 4.30 | 5.05 | 0.00 | - | - | 3 | 47.31% |
| AAP240726C00061000 | 2024-06-26 9:50AM EDT | 61.00 | 3.65 | 3.65 | 4.20 | +3.65 | - | - | 1 | 43.63% |
| AAP240726C00062000 | 2024-06-14 11:47AM EDT | 62.00 | 2.80 | 3.05 | 3.65 | 0.00 | - | - | 4 | 44.04% |
| AAP240726C00063000 | 2024-06-27 9:50AM EDT | 63.00 | 1.97 | 2.54 | 3.50 | 0.00 | - | 5 | 21 | 49.59% |
| AAP240726C00064000 | 2024-06-24 11:05AM EDT | 64.00 | 3.70 | 2.03 | 2.71 | 0.00 | - | 1 | 10 | 44.78% |
| AAP240726C00065000 | 2024-06-27 9:42AM EDT | 65.00 | 1.50 | 1.73 | 2.11 | 0.00 | - | 2 | 8 | 41.99% |
| AAP240726C00066000 | 2024-06-21 12:22PM EDT | 66.00 | 2.94 | 1.31 | 2.19 | 0.00 | - | 1 | 4 | 48.80% |
| AAP240726C00067000 | 2024-06-26 3:16PM EDT | 67.00 | 1.28 | 0.64 | 1.62 | 0.00 | - | 15 | 18 | 44.97% |
| AAP240726C00068000 | 2024-06-28 12:32PM EDT | 68.00 | 0.78 | 0.83 | 1.33 | -0.22 | -22.00% | 1 | 18 | 44.75% |
| AAP240726C00069000 | 2024-06-28 3:55PM EDT | 69.00 | 0.80 | 0.54 | 1.07 | +0.80 | - | 10 | 5 | 44.34% |
| AAP240726C00070000 | 2024-06-28 1:38PM EDT | 70.00 | 0.53 | 0.29 | 0.83 | -0.18 | -25.35% | 1 | 8 | 43.51% |
| AAP240726C00071000 | 2024-06-26 3:38PM EDT | 71.00 | 0.38 | 0.27 | 2.02 | 0.00 | - | 3 | 4 | 53.44% |
| AAP240726C00072000 | 2024-06-26 2:57PM EDT | 72.00 | 0.47 | 0.28 | 1.85 | 0.00 | - | 2 | 2 | 55.47% |
| AAP240726C00073000 | 2024-06-28 11:31AM EDT | 73.00 | 0.29 | 0.18 | 0.44 | -0.56 | -65.88% | 1 | 1 | 44.04% |
| AAP240726C00074000 | 2024-06-26 2:57PM EDT | 74.00 | 0.23 | 0.19 | 1.18 | 0.00 | - | 2 | 1 | 53.56% |
| AAP240726C00075000 | 2024-06-28 9:56AM EDT | 75.00 | 0.20 | 0.05 | 0.59 | 0.00 | - | 1 | 7 | 54.05% |
| AAP240726C00077000 | 2024-06-27 10:16AM EDT | 77.00 | 0.15 | 0.07 | 0.72 | 0.00 | - | 1 | 1 | 53.61% |
| AAP240726C00080000 | 2024-06-20 11:54AM EDT | 80.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 63.97% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240726P00054000 | 2024-06-14 9:58AM EDT | 54.00 | 0.68 | 0.15 | 1.62 | 0.00 | - | - | 5 | 62.60% |
| AAP240726P00057000 | 2024-06-28 10:49AM EDT | 57.00 | 0.65 | 0.56 | 1.08 | -0.14 | -17.72% | 1 | 11 | 52.10% |
| AAP240726P00058000 | 2024-06-21 12:22PM EDT | 58.00 | 0.70 | 0.68 | 2.38 | 0.00 | - | 1 | 1 | 55.54% |
| AAP240726P00059000 | 2024-06-26 2:57PM EDT | 59.00 | 1.30 | 0.72 | 1.80 | +1.30 | - | - | 1 | 54.64% |
| AAP240726P00060000 | 2024-06-27 10:16AM EDT | 60.00 | 1.91 | 1.11 | 2.52 | 0.00 | - | 1 | 6 | 60.45% |
| AAP240726P00061000 | 2024-06-26 2:57PM EDT | 61.00 | 1.97 | 1.24 | 2.26 | 0.00 | - | 2 | 2 | 49.83% |
| AAP240726P00062000 | 2024-06-27 10:16AM EDT | 62.00 | 2.68 | 1.28 | 2.33 | 0.00 | - | 1 | 2 | 44.19% |
| AAP240726P00064000 | 2024-06-28 10:28AM EDT | 64.00 | 3.45 | 2.73 | 5.10 | -0.20 | -5.48% | 1 | 4 | 52.71% |
| AAP240726P00069000 | 2024-06-27 3:56PM EDT | 69.00 | 7.20 | 5.20 | 7.70 | +7.20 | - | - | 1 | 60.89% |
| AAP240726P00074000 | 2024-06-21 12:41PM EDT | 74.00 | 8.67 | 9.55 | 11.40 | 0.00 | - | 1 | 1 | 54.69% |
| AAP240726P00077000 | 2024-06-11 12:10PM EDT | 77.00 | 13.65 | 11.80 | 14.50 | 0.00 | - | - | 1 | 66.11% |
