Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
39.729,97 +556,82 (+1,42%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.827,95 +617,18 (+1,08%) CMC Crypto 200
1.283,70 +34,58 (+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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116C00025000 | 2024-05-20 1:40PM EDT | 25.00 | 51.00 | 38.50 | 43.00 | 0.00 | - | 1 | 7 | 66.63% |
| AAP260116C00030000 | 2024-03-12 2:41PM EDT | 30.00 | 51.00 | 45.05 | 49.50 | 0.00 | - | 1 | 18 | 136.66% |
| AAP260116C00032500 | 2023-12-18 1:11PM EDT | 32.50 | 33.20 | 34.45 | 35.20 | 0.00 | - | - | 1 | 62.33% |
| AAP260116C00035000 | 2024-05-30 9:44AM EDT | 35.00 | 33.60 | 30.70 | 33.30 | 0.00 | - | 6 | 12 | 54.94% |
| AAP260116C00037500 | 2023-12-18 3:19PM EDT | 37.50 | 30.00 | 29.00 | 31.85 | 0.00 | - | - | 8 | 55.73% |
| AAP260116C00040000 | 2024-05-22 2:46PM EDT | 40.00 | 35.10 | 29.85 | 32.35 | 0.00 | - | 1 | 33 | 67.47% |
| AAP260116C00042500 | 2024-03-05 10:33AM EDT | 42.50 | 35.00 | 43.00 | 47.45 | 0.00 | - | 1 | 5 | 146.73% |
| AAP260116C00045000 | 2024-05-29 9:37AM EDT | 45.00 | 24.00 | 24.90 | 27.05 | 0.00 | - | 1 | 73 | 56.25% |
| AAP260116C00047500 | 2024-02-28 12:51PM EDT | 47.50 | 31.40 | 41.55 | 45.95 | 0.00 | - | 1 | 2 | 145.01% |
| AAP260116C00050000 | 2024-06-21 10:49AM EDT | 50.00 | 24.93 | 22.05 | 24.60 | 0.00 | - | 4 | 64 | 56.18% |
| AAP260116C00052500 | 2023-12-28 11:32AM EDT | 52.50 | 23.05 | 25.20 | 26.45 | 0.00 | - | 6 | 21 | 70.53% |
| AAP260116C00055000 | 2024-05-29 10:16AM EDT | 55.00 | 21.96 | 19.35 | 20.30 | 0.00 | - | 1 | 33 | 51.96% |
| AAP260116C00057500 | 2024-05-29 3:57PM EDT | 57.50 | 18.25 | 18.15 | 20.65 | 0.00 | - | 16 | 20 | 54.41% |
| AAP260116C00060000 | 2024-06-25 1:57PM EDT | 60.00 | 17.15 | 16.95 | 18.25 | +0.43 | +2.57% | 2 | 72 | 51.76% |
| AAP260116C00062500 | 2024-06-17 2:36PM EDT | 62.50 | 16.77 | 15.85 | 18.00 | 0.00 | - | 1 | 18 | 52.83% |
| AAP260116C00065000 | 2024-06-11 10:46AM EDT | 65.00 | 15.05 | 14.80 | 17.20 | 0.00 | - | 4 | 53 | 52.83% |
| AAP260116C00070000 | 2024-06-14 9:47AM EDT | 70.00 | 12.35 | 12.95 | 13.35 | 0.00 | - | 30 | 82 | 49.76% |
| AAP260116C00075000 | 2024-06-25 9:54AM EDT | 75.00 | 11.86 | 11.20 | 11.65 | -0.84 | -6.61% | 5 | 68 | 49.16% |
| AAP260116C00080000 | 2024-06-25 11:56AM EDT | 80.00 | 9.85 | 9.75 | 11.50 | -0.55 | -5.29% | 1 | 58 | 50.12% |
| AAP260116C00085000 | 2024-06-06 10:20AM EDT | 85.00 | 9.90 | 6.05 | 8.80 | 0.00 | - | 1 | 54 | 48.03% |
| AAP260116C00090000 | 2024-06-20 11:34AM EDT | 90.00 | 8.50 | 7.30 | 7.65 | 0.00 | - | 1 | 196 | 47.60% |
| AAP260116C00095000 | 2024-06-14 3:21PM EDT | 95.00 | 6.30 | 6.35 | 7.65 | 0.00 | - | 2 | 94 | 50.57% |
| AAP260116C00100000 | 2024-06-25 3:56PM EDT | 100.00 | 5.65 | 5.50 | 6.55 | -0.85 | -13.08% | 5 | 151 | 49.56% |
| AAP260116C00105000 | 2024-06-25 2:25PM EDT | 105.00 | 4.95 | 4.80 | 5.05 | -0.53 | -9.67% | 3 | 100 | 46.67% |
| AAP260116C00110000 | 2024-06-20 12:49PM EDT | 110.00 | 4.80 | 3.20 | 6.55 | 0.00 | - | 1 | 51 | 54.33% |
| AAP260116C00115000 | 2024-06-25 2:47PM EDT | 115.00 | 3.75 | 3.65 | 4.10 | -0.45 | -10.71% | 4 | 711 | 47.28% |
| AAP260116C00120000 | 2024-06-24 11:12AM EDT | 120.00 | 3.65 | 2.84 | 5.70 | 0.00 | - | 1 | 42 | 55.40% |
| AAP260116C00125000 | 2024-06-24 9:58AM EDT | 125.00 | 3.35 | 2.23 | 3.80 | 0.00 | - | 1 | 7 | 49.73% |
| AAP260116C00130000 | 2024-06-25 11:57AM EDT | 130.00 | 2.54 | 2.43 | 2.95 | -0.31 | -10.88% | 1 | 54 | 47.59% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116P00025000 | 2024-06-13 9:53AM EDT | 25.00 | 1.06 | 0.90 | 1.38 | 0.00 | - | 1 | 289 | 56.18% |
| AAP260116P00030000 | 2024-06-20 2:51PM EDT | 30.00 | 1.60 | 1.47 | 1.80 | 0.00 | - | 1 | 105 | 51.64% |
| AAP260116P00032500 | 2024-06-17 11:35AM EDT | 32.50 | 2.06 | 1.84 | 2.10 | 0.00 | - | 1 | 60 | 51.00% |
| AAP260116P00035000 | 2024-06-20 9:53AM EDT | 35.00 | 2.55 | 2.27 | 2.63 | 0.00 | - | 1 | 84 | 50.37% |
| AAP260116P00037500 | 2024-06-18 11:15AM EDT | 37.50 | 2.43 | 2.79 | 3.10 | 0.00 | - | 10 | 20 | 48.93% |
| AAP260116P00040000 | 2024-06-17 10:15AM EDT | 40.00 | 3.80 | 2.93 | 3.70 | 0.00 | - | 5 | 84 | 48.00% |
| AAP260116P00042500 | 2024-06-18 11:15AM EDT | 42.50 | 3.43 | 3.95 | 4.35 | 0.00 | - | 1 | 19 | 47.05% |
| AAP260116P00045000 | 2024-06-17 9:34AM EDT | 45.00 | 5.16 | 4.65 | 5.05 | 0.00 | - | 5 | 266 | 46.05% |
| AAP260116P00047500 | 2024-06-03 11:08AM EDT | 47.50 | 5.30 | 5.45 | 5.85 | 0.00 | - | 3 | 24 | 45.25% |
| AAP260116P00050000 | 2024-05-28 9:48AM EDT | 50.00 | 5.90 | 6.30 | 6.75 | 0.00 | - | 4 | 491 | 44.59% |
| AAP260116P00052500 | 2024-06-12 11:54AM EDT | 52.50 | 7.00 | 7.20 | 7.70 | 0.00 | - | 2 | 23 | 43.87% |
| AAP260116P00055000 | 2024-06-12 11:53AM EDT | 55.00 | 8.00 | 8.25 | 8.70 | 0.00 | - | 1 | 212 | 43.09% |
| AAP260116P00057500 | 2024-06-11 12:54PM EDT | 57.50 | 9.80 | 9.10 | 10.75 | 0.00 | - | 2 | 15 | 45.76% |
| AAP260116P00060000 | 2024-06-10 10:27AM EDT | 60.00 | 10.98 | 9.95 | 10.95 | 0.00 | - | 11 | 25 | 41.72% |
| AAP260116P00062500 | 2024-06-14 1:41PM EDT | 62.50 | 12.50 | 11.75 | 12.20 | 0.00 | - | 2 | 4 | 41.11% |
| AAP260116P00065000 | 2024-06-25 10:24AM EDT | 65.00 | 12.81 | 13.05 | 14.50 | +0.06 | +0.47% | 3 | 287 | 43.69% |
| AAP260116P00070000 | 2024-06-17 9:34AM EDT | 70.00 | 16.91 | 15.20 | 17.30 | 0.00 | - | 1 | 79 | 42.30% |
| AAP260116P00075000 | 2024-06-21 10:24AM EDT | 75.00 | 18.05 | 18.95 | 19.40 | 0.00 | - | 1 | 133 | 37.97% |
| AAP260116P00080000 | 2024-05-31 12:44PM EDT | 80.00 | 20.13 | 20.70 | 22.75 | 0.00 | - | 5 | 93 | 36.80% |
| AAP260116P00085000 | 2024-05-03 10:36AM EDT | 85.00 | 20.50 | 21.90 | 23.00 | 0.00 | - | 2 | 136 | 22.84% |
| AAP260116P00090000 | 2024-04-04 1:49PM EDT | 90.00 | 21.65 | 23.35 | 24.50 | 0.00 | - | 4 | 6 | 0.00% |
| AAP260116P00095000 | 2024-06-21 10:18AM EDT | 95.00 | 31.96 | 33.50 | 34.45 | 0.00 | - | 1 | 12 | 34.49% |
| AAP260116P00100000 | 2024-06-20 10:06AM EDT | 100.00 | 36.99 | 37.75 | 39.50 | 0.00 | - | 2 | 4 | 37.16% |
| AAP260116P00105000 | 2024-05-30 9:46AM EDT | 105.00 | 41.48 | 40.45 | 44.55 | 0.00 | - | 2 | 2 | 39.65% |
| AAP260116P00110000 | 2024-06-03 12:28PM EDT | 110.00 | 44.64 | 44.90 | 47.70 | 0.00 | - | 2 | 2 | 32.63% |
| AAP260116P00115000 | 2024-05-29 1:07PM EDT | 115.00 | 51.45 | 49.05 | 53.95 | 0.00 | - | 1 | 0 | 41.05% |
