Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
39.750,50 +577,35 (+1,47%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.853,56 +578,46 (+1,01%) CMC Crypto 200
1.284,29 +35,16 (+2,81%) 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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241220C00040000 | 2024-05-29 2:01PM EDT | 40.00 | 24.86 | 23.25 | 26.10 | 0.00 | - | - | 1 | 53.98% |
| AAP241220C00055000 | 2024-06-14 9:59AM EDT | 55.00 | 12.30 | 13.40 | 14.20 | 0.00 | - | 2 | 3 | 53.49% |
| AAP241220C00060000 | 2024-06-21 11:34AM EDT | 60.00 | 12.24 | 10.45 | 11.05 | 0.00 | - | 1 | 18 | 51.25% |
| AAP241220C00065000 | 2024-06-25 1:58PM EDT | 65.00 | 8.00 | 7.95 | 8.20 | -0.98 | -10.91% | 5 | 4 | 49.55% |
| AAP241220C00067500 | 2024-06-14 9:48AM EDT | 67.50 | 6.50 | 6.90 | 7.05 | 0.00 | - | 1 | 3 | 48.52% |
| AAP241220C00070000 | 2024-06-24 3:07PM EDT | 70.00 | 7.00 | 5.95 | 6.10 | 0.00 | - | 11 | 91 | 48.05% |
| AAP241220C00072500 | 2024-06-07 12:18PM EDT | 72.50 | 5.80 | 5.15 | 5.30 | 0.00 | - | 13 | 20 | 47.88% |
| AAP241220C00075000 | 2024-06-25 10:22AM EDT | 75.00 | 4.74 | 4.40 | 5.40 | -0.81 | -14.59% | 4 | 34 | 52.48% |
| AAP241220C00077500 | 2024-06-24 2:05PM EDT | 77.50 | 4.35 | 2.95 | 3.95 | 0.00 | - | 1 | 92 | 47.46% |
| AAP241220C00080000 | 2024-06-24 2:52PM EDT | 80.00 | 3.89 | 3.20 | 3.40 | 0.00 | - | 7 | 35 | 47.30% |
| AAP241220C00082500 | 2024-06-14 12:09PM EDT | 82.50 | 2.45 | 2.60 | 3.20 | 0.00 | - | 58 | 149 | 49.05% |
| AAP241220C00085000 | 2024-06-12 1:15PM EDT | 85.00 | 3.09 | 2.13 | 3.15 | 0.00 | - | 10 | 33 | 51.59% |
| AAP241220C00090000 | 2024-06-24 12:30PM EDT | 90.00 | 2.14 | 1.57 | 1.85 | 0.00 | - | 1 | 54 | 46.99% |
| AAP241220C00095000 | 2024-06-25 3:46PM EDT | 95.00 | 1.30 | 1.17 | 2.19 | -0.25 | -16.13% | 1 | 54 | 54.32% |
| AAP241220C00100000 | 2024-06-24 10:05AM EDT | 100.00 | 1.20 | 0.20 | 1.05 | 0.00 | - | 2 | 36 | 47.51% |
| AAP241220C00105000 | 2024-06-24 12:14PM EDT | 105.00 | 0.91 | 0.68 | 0.86 | 0.00 | - | 3 | 26 | 48.66% |
| AAP241220C00110000 | 2024-06-03 3:29PM EDT | 110.00 | 0.98 | 0.46 | 0.79 | 0.00 | - | 1 | 2 | 50.88% |
| AAP241220C00115000 | 2024-06-20 12:01PM EDT | 115.00 | 0.58 | 0.34 | 0.49 | 0.00 | - | 1 | 3 | 48.88% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241220P00040000 | 2024-06-14 9:30AM EDT | 40.00 | 0.95 | 0.80 | 1.12 | 0.00 | - | 2 | 32 | 53.61% |
| AAP241220P00045000 | 2024-06-21 2:26PM EDT | 45.00 | 1.41 | 1.42 | 1.69 | 0.00 | - | 1 | 3 | 51.47% |
| AAP241220P00047500 | 2024-06-05 2:19PM EDT | 47.50 | 2.15 | 1.87 | 2.92 | 0.00 | - | 1 | 2 | 52.47% |
| AAP241220P00050000 | 2024-06-25 10:01AM EDT | 50.00 | 2.40 | 2.41 | 2.58 | +0.20 | +9.09% | 1 | 51 | 47.99% |
| AAP241220P00055000 | 2024-06-21 11:54AM EDT | 55.00 | 3.65 | 3.80 | 4.50 | 0.00 | - | 3 | 258 | 49.43% |
| AAP241220P00060000 | 2024-06-25 1:56PM EDT | 60.00 | 5.91 | 5.25 | 5.90 | +0.11 | +1.90% | 1 | 62 | 44.32% |
| AAP241220P00065000 | 2024-06-24 9:46AM EDT | 65.00 | 7.60 | 7.80 | 8.35 | 0.00 | - | 154 | 286 | 43.00% |
| AAP241220P00067500 | 2024-06-21 1:37PM EDT | 67.50 | 8.60 | 9.50 | 9.75 | 0.00 | - | 8 | 58 | 42.29% |
| AAP241220P00072500 | 2024-06-20 2:26PM EDT | 72.50 | 11.80 | 12.10 | 13.35 | 0.00 | - | 6 | 6 | 43.48% |
| AAP241220P00075000 | 2024-06-21 11:42AM EDT | 75.00 | 13.30 | 14.20 | 15.60 | 0.00 | - | 10 | 17 | 45.94% |
| AAP241220P00077500 | 2024-06-06 11:30AM EDT | 77.50 | 15.80 | 15.80 | 16.95 | 0.00 | - | 2 | 31 | 42.38% |
| AAP241220P00085000 | 2024-05-29 2:48PM EDT | 85.00 | 23.35 | 22.20 | 23.45 | 0.00 | - | - | 1 | 44.36% |
| AAP241220P00095000 | 2024-06-03 11:43AM EDT | 95.00 | 29.10 | 30.45 | 32.95 | 0.00 | - | 2 | 2 | 49.62% |
