Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
39.750,50 +577,35 (+1,47%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.863,50 +582,13 (+1,02%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117C00025000 | 2024-05-20 10:21AM EDT | 25.00 | 48.83 | 37.75 | 41.00 | 0.00 | - | 10 | 2 | 82.42% |
| AAP250117C00030000 | 2024-03-18 3:45PM EDT | 30.00 | 54.75 | 43.50 | 47.20 | 0.00 | - | 22 | 11 | 204.59% |
| AAP250117C00032500 | 2024-03-18 3:45PM EDT | 32.50 | 52.50 | 41.20 | 45.10 | 0.00 | - | 22 | 15 | 191.19% |
| AAP250117C00035000 | 2024-05-29 2:03PM EDT | 35.00 | 29.55 | 27.85 | 31.60 | 0.00 | - | 1 | 44 | 62.33% |
| AAP250117C00037500 | 2024-03-18 1:18PM EDT | 37.50 | 48.00 | 36.60 | 40.60 | 0.00 | - | 4 | 66 | 166.75% |
| AAP250117C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 32.10 | 25.10 | 26.80 | 0.00 | - | 1 | 221 | 65.58% |
| AAP250117C00042500 | 2024-03-05 1:51PM EDT | 42.50 | 32.80 | 38.10 | 40.55 | 0.00 | - | 1 | 163 | 189.62% |
| AAP250117C00045000 | 2024-05-30 1:29PM EDT | 45.00 | 24.95 | 20.95 | 22.85 | 0.00 | - | 20 | 155 | 61.69% |
| AAP250117C00047500 | 2024-03-07 4:55PM EDT | 47.50 | 30.30 | 32.00 | 34.30 | 0.00 | - | 6 | 119 | 154.50% |
| AAP250117C00050000 | 2024-06-14 3:24PM EDT | 50.00 | 17.00 | 16.25 | 18.25 | 0.00 | - | 11 | 724 | 51.95% |
| AAP250117C00052500 | 2024-05-16 2:10PM EDT | 52.50 | 26.30 | 15.45 | 16.65 | 0.00 | - | 7 | 223 | 54.61% |
| AAP250117C00055000 | 2024-06-14 2:39PM EDT | 55.00 | 13.45 | 13.15 | 14.25 | 0.00 | - | 1 | 208 | 52.50% |
| AAP250117C00057500 | 2024-06-04 3:37PM EDT | 57.50 | 14.15 | 11.45 | 13.30 | 0.00 | - | 3 | 114 | 54.93% |
| AAP250117C00060000 | 2024-06-21 11:27AM EDT | 60.00 | 12.80 | 10.90 | 11.80 | 0.00 | - | 1 | 397 | 50.98% |
| AAP250117C00062500 | 2024-06-20 9:39AM EDT | 62.50 | 10.50 | 9.65 | 10.00 | 0.00 | - | 3 | 158 | 49.95% |
| AAP250117C00065000 | 2024-06-21 1:06PM EDT | 65.00 | 10.25 | 8.45 | 9.65 | 0.00 | - | 8 | 460 | 50.55% |
| AAP250117C00070000 | 2024-06-25 2:32PM EDT | 70.00 | 6.50 | 6.40 | 6.90 | -1.70 | -20.73% | 9 | 1,969 | 48.88% |
| AAP250117C00075000 | 2024-06-25 2:59PM EDT | 75.00 | 4.90 | 4.75 | 5.15 | -0.70 | -12.50% | 11 | 1,191 | 47.41% |
| AAP250117C00080000 | 2024-06-24 12:26PM EDT | 80.00 | 3.70 | 3.60 | 3.80 | -0.65 | -14.94% | 20 | 1,267 | 46.35% |
| AAP250117C00085000 | 2024-06-25 3:41PM EDT | 85.00 | 2.75 | 2.62 | 2.89 | -0.50 | -15.38% | 39 | 772 | 46.28% |
| AAP250117C00090000 | 2024-06-25 11:11AM EDT | 90.00 | 2.08 | 1.98 | 2.24 | -0.37 | -15.10% | 11 | 553 | 46.61% |
| AAP250117C00095000 | 2024-06-17 10:50AM EDT | 95.00 | 1.83 | 1.48 | 1.96 | 0.00 | - | 20 | 1,194 | 48.71% |
| AAP250117C00100000 | 2024-06-24 2:39PM EDT | 100.00 | 1.35 | 1.09 | 1.21 | 0.00 | - | 12 | 2,664 | 45.81% |
| AAP250117C00105000 | 2024-06-05 12:52PM EDT | 105.00 | 1.12 | 0.78 | 0.90 | 0.00 | - | 20 | 755 | 45.70% |
| AAP250117C00110000 | 2024-06-24 2:53PM EDT | 110.00 | 0.95 | 0.60 | 0.69 | 0.00 | - | 11 | 1,157 | 45.92% |
| AAP250117C00115000 | 2024-06-11 9:44AM EDT | 115.00 | 0.58 | 0.44 | 0.55 | 0.00 | - | 1 | 197 | 46.46% |
| AAP250117C00120000 | 2024-06-24 11:23AM EDT | 120.00 | 0.50 | 0.28 | 0.48 | 0.00 | - | 6 | 220 | 47.71% |
| AAP250117C00125000 | 2024-06-25 11:34AM EDT | 125.00 | 0.40 | 0.15 | 0.39 | 0.00 | - | 1 | 838 | 48.22% |
| AAP250117C00130000 | 2024-06-25 12:01PM EDT | 130.00 | 0.25 | 0.12 | 0.33 | -0.05 | -16.67% | 10 | 1,346 | 48.98% |
| AAP250117C00135000 | 2024-06-25 12:51PM EDT | 135.00 | 0.26 | 0.10 | 0.26 | -0.03 | -10.34% | 2 | 1,804 | 49.12% |
| AAP250117C00140000 | 2024-06-25 12:50PM EDT | 140.00 | 0.25 | 0.08 | 0.26 | +0.06 | +31.58% | 2 | 362 | 50.98% |
| AAP250117C00145000 | 2024-06-25 12:49PM EDT | 145.00 | 0.24 | 0.07 | 0.25 | -0.04 | -14.29% | 2 | 141 | 52.44% |
| AAP250117C00150000 | 2024-06-25 12:53PM EDT | 150.00 | 0.10 | 0.05 | 0.18 | -0.13 | -56.52% | 3 | 500 | 51.71% |
| AAP250117C00155000 | 2024-06-25 12:55PM EDT | 155.00 | 0.18 | 0.05 | 0.19 | 0.00 | - | 2 | 134 | 50.49% |
| AAP250117C00160000 | 2024-06-25 12:55PM EDT | 160.00 | 0.18 | 0.04 | 0.19 | -0.03 | -14.29% | 2 | 408 | 51.76% |
| AAP250117C00165000 | 2024-06-25 2:35PM EDT | 165.00 | 0.12 | 0.03 | 0.12 | -0.07 | -36.84% | 152 | 837 | 50.59% |
| AAP250117C00170000 | 2024-06-24 2:36PM EDT | 170.00 | 0.16 | 0.03 | 0.00 | 0.00 | - | 2 | 121 | 25.00% |
| AAP250117C00175000 | 2024-06-24 2:41PM EDT | 175.00 | 0.15 | 0.02 | 0.31 | 0.00 | - | 2 | 16 | 58.40% |
| AAP250117C00180000 | 2024-05-22 3:01PM EDT | 180.00 | 0.28 | 0.03 | 1.31 | 0.00 | - | 2 | 238 | 73.58% |
| AAP250117C00185000 | 2024-05-22 3:02PM EDT | 185.00 | 0.27 | 0.00 | 0.90 | 0.00 | - | 2 | 39 | 70.31% |
| AAP250117C00190000 | 2024-05-22 3:02PM EDT | 190.00 | 0.20 | 0.00 | 2.06 | 0.00 | - | 2 | 11 | 82.52% |
| AAP250117C00195000 | 2024-05-16 1:44PM EDT | 195.00 | 0.23 | 0.00 | 1.32 | 0.00 | - | 2 | 114 | 77.59% |
| AAP250117C00200000 | 2024-06-03 11:29AM EDT | 200.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 5 | 928 | 58.98% |
| AAP250117C00210000 | 2024-02-23 1:16PM EDT | 210.00 | 0.24 | 0.22 | 0.59 | 0.00 | - | 2 | 57 | 75.44% |
| AAP250117C00220000 | 2024-06-24 2:40PM EDT | 220.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 1 | 262 | 65.63% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117P00025000 | 2024-06-20 9:41AM EDT | 25.00 | 0.15 | 0.09 | 0.25 | 0.00 | - | 1 | 168 | 63.18% |
| AAP250117P00030000 | 2024-06-03 12:03PM EDT | 30.00 | 0.34 | 0.20 | 1.39 | 0.00 | - | 2 | 83 | 70.61% |
| AAP250117P00032500 | 2024-05-20 2:46PM EDT | 32.50 | 0.57 | 0.22 | 0.83 | 0.00 | - | 2 | 37 | 58.20% |
| AAP250117P00035000 | 2024-05-29 1:59PM EDT | 35.00 | 0.79 | 0.40 | 0.94 | 0.00 | - | 4 | 700 | 55.76% |
| AAP250117P00037500 | 2024-06-04 10:26AM EDT | 37.50 | 0.85 | 0.74 | 0.88 | 0.00 | - | 1 | 228 | 52.86% |
| AAP250117P00040000 | 2024-06-24 12:10PM EDT | 40.00 | 1.01 | 0.86 | 1.15 | 0.00 | - | 10 | 1,746 | 50.49% |
| AAP250117P00042500 | 2024-06-21 10:56AM EDT | 42.50 | 1.25 | 1.25 | 1.60 | 0.00 | - | 5 | 385 | 50.44% |
| AAP250117P00045000 | 2024-06-11 3:45PM EDT | 45.00 | 1.87 | 1.70 | 1.90 | 0.00 | - | 1 | 291 | 49.93% |
| AAP250117P00047500 | 2024-06-13 11:05AM EDT | 47.50 | 2.30 | 2.17 | 2.51 | 0.00 | - | 10 | 192 | 49.73% |
| AAP250117P00050000 | 2024-06-24 12:10PM EDT | 50.00 | 2.55 | 2.74 | 2.94 | 0.00 | - | 10 | 1,125 | 47.36% |
| AAP250117P00052500 | 2024-06-21 10:50AM EDT | 52.50 | 3.10 | 3.35 | 3.85 | 0.00 | - | 5 | 128 | 47.90% |
| AAP250117P00055000 | 2024-06-17 9:58AM EDT | 55.00 | 4.50 | 4.20 | 5.05 | 0.00 | - | 18 | 1,045 | 49.38% |
| AAP250117P00057500 | 2024-06-25 12:43PM EDT | 57.50 | 5.20 | 4.55 | 5.25 | -0.30 | -5.45% | 33 | 936 | 44.10% |
| AAP250117P00060000 | 2024-06-25 12:44PM EDT | 60.00 | 6.25 | 5.80 | 6.25 | +0.17 | +2.80% | 58 | 1,193 | 43.15% |
| AAP250117P00062500 | 2024-06-25 12:44PM EDT | 62.50 | 7.45 | 6.95 | 7.55 | -0.20 | -2.61% | 110 | 667 | 43.20% |
| AAP250117P00065000 | 2024-06-25 12:44PM EDT | 65.00 | 8.75 | 8.15 | 8.75 | +0.40 | +4.79% | 84 | 599 | 42.08% |
| AAP250117P00070000 | 2024-06-21 2:54PM EDT | 70.00 | 10.60 | 11.45 | 12.05 | 0.00 | - | 9 | 1,316 | 42.79% |
| AAP250117P00075000 | 2024-06-20 3:47PM EDT | 75.00 | 13.90 | 14.75 | 15.45 | 0.00 | - | 2 | 351 | 41.87% |
| AAP250117P00080000 | 2024-06-12 9:58AM EDT | 80.00 | 17.25 | 17.70 | 19.35 | 0.00 | - | 2 | 481 | 41.81% |
| AAP250117P00085000 | 2024-06-20 2:53PM EDT | 85.00 | 21.00 | 22.50 | 23.15 | 0.00 | - | 25 | 235 | 39.06% |
| AAP250117P00090000 | 2024-05-21 1:14PM EDT | 90.00 | 23.50 | 24.80 | 26.50 | 0.00 | - | 2 | 127 | 25.29% |
| AAP250117P00095000 | 2024-06-13 9:51AM EDT | 95.00 | 30.88 | 31.15 | 34.00 | 0.00 | - | 2 | 107 | 54.20% |
| AAP250117P00100000 | 2024-06-25 9:55AM EDT | 100.00 | 36.24 | 34.90 | 38.45 | +7.99 | +28.28% | 1 | 7 | 54.04% |
| AAP250117P00105000 | 2024-02-21 3:01PM EDT | 105.00 | 44.60 | 23.95 | 25.80 | 0.00 | - | 3 | 3 | 0.00% |
| AAP250117P00110000 | 2024-04-04 10:18AM EDT | 110.00 | 29.67 | 32.80 | 35.95 | 0.00 | - | 1 | 16 | 0.00% |
| AAP250117P00115000 | 2024-02-27 4:50PM EDT | 115.00 | 51.40 | 31.65 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAP250117P00120000 | 2023-08-17 10:23AM EDT | 120.00 | 51.10 | 58.90 | 62.00 | 0.00 | - | 1 | 0 | 82.15% |
| AAP250117P00125000 | 2023-08-21 3:23PM EDT | 125.00 | 57.60 | 62.50 | 66.50 | 0.00 | - | 2 | 10 | 78.34% |
| AAP250117P00130000 | 2023-08-17 3:15PM EDT | 130.00 | 60.80 | 68.50 | 71.80 | 0.00 | - | 1 | 0 | 85.86% |
| AAP250117P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 34.50 | 67.00 | 71.50 | 0.00 | - | 8 | 0 | 47.12% |
| AAP250117P00140000 | 2024-01-24 4:42PM EDT | 140.00 | 74.51 | 76.50 | 81.15 | 0.00 | - | 2 | 0 | 80.64% |
| AAP250117P00145000 | 2024-01-24 4:42PM EDT | 145.00 | 79.48 | 81.50 | 86.20 | 0.00 | - | 2 | 6 | 83.15% |
| AAP250117P00150000 | 2023-11-29 4:41PM EDT | 150.00 | 97.96 | 86.70 | 90.70 | 0.00 | - | 3 | 0 | 84.01% |
| AAP250117P00155000 | 2023-03-10 2:35PM EDT | 155.00 | 37.70 | 40.90 | 44.00 | 0.00 | - | - | 11 | 0.00% |
| AAP250117P00160000 | 2023-04-24 11:37AM EDT | 160.00 | 40.60 | 49.00 | 52.00 | 0.00 | - | - | 14 | 0.00% |
| AAP250117P00170000 | 2023-03-21 11:19AM EDT | 170.00 | 54.21 | 43.80 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
