Deutsche Märkte öffnen in 3 Stunden 13 Minuten
Nikkei 225
39.726,39 +553,24 (+1,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.809,14 +347,53 (+0,60%) CMC Crypto 200
1.283,83 +34,71 (+2,78%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240920C00035000 | 2024-06-10 11:46AM EDT | 35.00 | 28.61 | 27.80 | 30.85 | 0.00 | - | 1 | 0 | 84.72% |
| AAP240920C00042500 | 2024-06-04 9:48AM EDT | 42.50 | 24.50 | 21.05 | 23.35 | 0.00 | - | 1 | 36 | 69.75% |
| AAP240920C00045000 | 2024-06-06 12:27PM EDT | 45.00 | 20.96 | 18.85 | 20.55 | 0.00 | - | 1 | 22 | 62.11% |
| AAP240920C00047500 | 2024-02-01 2:46PM EDT | 47.50 | 25.10 | 24.50 | 25.25 | 0.00 | - | 4 | 70 | 146.78% |
| AAP240920C00050000 | 2024-06-12 9:42AM EDT | 50.00 | 17.05 | 14.20 | 16.20 | 0.00 | - | 5 | 41 | 54.98% |
| AAP240920C00052500 | 2024-06-04 3:30PM EDT | 52.50 | 15.20 | 13.00 | 13.55 | 0.00 | - | 1 | 33 | 54.42% |
| AAP240920C00055000 | 2024-06-21 2:27PM EDT | 55.00 | 12.65 | 10.60 | 11.75 | 0.00 | - | 2 | 21 | 50.64% |
| AAP240920C00057500 | 2024-06-14 10:11AM EDT | 57.50 | 8.10 | 8.40 | 10.25 | 0.00 | - | 11 | 139 | 57.03% |
| AAP240920C00060000 | 2024-06-21 1:14PM EDT | 60.00 | 9.90 | 7.15 | 9.00 | 0.00 | - | 1 | 21 | 50.38% |
| AAP240920C00062500 | 2024-06-03 1:35PM EDT | 62.50 | 9.30 | 6.40 | 6.60 | 0.00 | - | 86 | 88 | 48.83% |
| AAP240920C00065000 | 2024-06-25 3:55PM EDT | 65.00 | 5.30 | 5.20 | 5.40 | -1.00 | -15.87% | 8 | 84 | 48.24% |
| AAP240920C00067500 | 2024-06-24 1:57PM EDT | 67.50 | 4.65 | 3.30 | 4.30 | -0.35 | -7.00% | 1 | 39 | 47.19% |
| AAP240920C00070000 | 2024-06-25 11:48AM EDT | 70.00 | 3.38 | 3.30 | 3.50 | -0.76 | -18.36% | 51 | 174 | 47.34% |
| AAP240920C00075000 | 2024-06-25 10:55AM EDT | 75.00 | 2.30 | 1.86 | 2.23 | -0.37 | -13.86% | 2 | 130 | 47.19% |
| AAP240920C00080000 | 2024-06-25 11:21AM EDT | 80.00 | 1.32 | 1.08 | 1.36 | -0.42 | -24.14% | 5 | 603 | 46.80% |
| AAP240920C00085000 | 2024-06-24 11:08AM EDT | 85.00 | 1.08 | 0.71 | 1.88 | 0.00 | - | 2 | 208 | 53.44% |
| AAP240920C00090000 | 2024-06-25 3:39PM EDT | 90.00 | 0.50 | 0.48 | 0.72 | -0.16 | -24.24% | 2 | 425 | 51.27% |
| AAP240920C00095000 | 2024-06-25 2:13PM EDT | 95.00 | 0.29 | 0.30 | 0.35 | -0.14 | -32.56% | 1 | 397 | 48.63% |
| AAP240920C00100000 | 2024-06-21 3:44PM EDT | 100.00 | 0.35 | 0.11 | 0.63 | 0.00 | - | 1 | 1,248 | 53.96% |
| AAP240920C00105000 | 2024-06-03 11:08AM EDT | 105.00 | 0.40 | 0.06 | 0.51 | 0.00 | - | 1 | 536 | 55.66% |
| AAP240920C00110000 | 2024-06-20 3:41PM EDT | 110.00 | 0.17 | 0.03 | 0.43 | 0.00 | - | 1 | 49 | 57.57% |
| AAP240920C00115000 | 2024-06-24 10:43AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| AAP240920C00120000 | 2024-05-29 3:45PM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 18 | 198 | 25.00% |
| AAP240920C00125000 | 2024-04-12 12:19PM EDT | 125.00 | 0.53 | 0.43 | 1.84 | 0.00 | - | 1 | 1 | 91.72% |
| AAP240920C00130000 | 2024-06-10 9:42AM EDT | 130.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 3 | 29 | 65.92% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240920P00035000 | 2024-06-07 9:41AM EDT | 35.00 | 0.23 | 0.06 | 0.36 | 0.00 | - | 3 | 117 | 67.48% |
| AAP240920P00040000 | 2024-06-03 2:58PM EDT | 40.00 | 0.31 | 0.13 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| AAP240920P00042500 | 2024-06-25 10:21AM EDT | 42.50 | 0.39 | 0.26 | 0.84 | -0.08 | -17.02% | 1 | 25 | 59.28% |
| AAP240920P00045000 | 2024-06-24 10:37AM EDT | 45.00 | 0.60 | 0.43 | 0.62 | +0.08 | +15.38% | 1 | 15 | 51.86% |
| AAP240920P00047500 | 2024-06-24 2:42PM EDT | 47.50 | 0.70 | 0.72 | 0.85 | 0.00 | - | 4 | 32 | 50.73% |
| AAP240920P00050000 | 2024-06-25 11:25AM EDT | 50.00 | 1.11 | 0.63 | 1.11 | +0.16 | +16.84% | 2 | 385 | 49.22% |
| AAP240920P00052500 | 2024-06-25 1:42PM EDT | 52.50 | 1.63 | 1.46 | 1.59 | +0.29 | +21.64% | 1 | 118 | 48.46% |
| AAP240920P00055000 | 2024-06-17 1:22PM EDT | 55.00 | 2.08 | 1.70 | 2.36 | 0.00 | - | 3 | 55 | 49.34% |
| AAP240920P00057500 | 2024-06-24 1:34PM EDT | 57.50 | 2.52 | 2.31 | 2.87 | 0.00 | - | 2 | 177 | 46.00% |
| AAP240920P00060000 | 2024-06-24 10:23AM EDT | 60.00 | 3.25 | 3.60 | 3.75 | 0.00 | - | 1 | 2,340 | 44.90% |
| AAP240920P00062500 | 2024-06-25 10:27AM EDT | 62.50 | 4.45 | 4.70 | 4.85 | +0.15 | +3.49% | 1 | 561 | 44.24% |
| AAP240920P00065000 | 2024-06-25 3:39PM EDT | 65.00 | 6.05 | 5.95 | 6.10 | +0.85 | +16.35% | 16 | 229 | 43.34% |
| AAP240920P00067500 | 2024-06-25 3:36PM EDT | 67.50 | 7.55 | 7.35 | 7.55 | +0.75 | +11.03% | 25 | 191 | 42.63% |
| AAP240920P00070000 | 2024-06-21 11:02AM EDT | 70.00 | 8.20 | 8.40 | 10.70 | 0.00 | - | 3 | 246 | 54.77% |
| AAP240920P00075000 | 2024-06-14 10:08AM EDT | 75.00 | 14.93 | 12.50 | 13.25 | 0.00 | - | 5 | 237 | 44.36% |
| AAP240920P00080000 | 2024-06-11 2:35PM EDT | 80.00 | 17.48 | 16.45 | 18.05 | 0.00 | - | 10 | 126 | 51.17% |
| AAP240920P00085000 | 2024-06-14 10:08AM EDT | 85.00 | 23.93 | 20.70 | 22.90 | 0.00 | - | 5 | 319 | 57.15% |
| AAP240920P00090000 | 2024-06-03 3:45PM EDT | 90.00 | 23.35 | 24.50 | 28.00 | 0.00 | - | 3 | 20 | 65.28% |
| AAP240920P00095000 | 2024-04-09 9:37AM EDT | 95.00 | 19.05 | 21.10 | 23.85 | 0.00 | - | 1 | 20 | 0.00% |
| AAP240920P00100000 | 2024-03-21 12:01PM EDT | 100.00 | 18.20 | 22.55 | 25.60 | 0.00 | - | - | 17 | 0.00% |
| AAP240920P00105000 | 2024-03-21 11:55AM EDT | 105.00 | 21.35 | 26.95 | 27.85 | 0.00 | - | - | 2 | 0.00% |
