Deutsche Märkte schließen in 5 Stunden 45 Minuten
DAX
17.984,98 -103,72 (-0,57%) Euro Stoxx 50
4.969,18 -20,70 (-0,41%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.337,80 -0,60 (-0,03%) EUR/USD
1,0731 +0,0030 (+0,28%) Bitcoin EUR
59.572,95 -2.284,84 (-3,69%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240426C00064000 | 2024-04-15 2:20PM EDT | 64.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240426C00065000 | 2024-04-24 10:32AM EDT | 65.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240426C00066000 | 2024-04-08 10:03AM EDT | 66.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240426C00067000 | 2024-03-15 11:16AM EDT | 67.00 | 14.47 | 4.40 | 4.75 | 0.00 | - | 1 | 3 | 0.00% |
| AAP240426C00069000 | 2024-04-17 3:45PM EDT | 69.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240426C00070000 | 2024-04-17 3:45PM EDT | 70.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240426C00071000 | 2024-04-18 12:49PM EDT | 71.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240426C00072000 | 2024-04-19 3:50PM EDT | 72.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240426C00073000 | 2024-04-24 10:22AM EDT | 73.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240426C00074000 | 2024-04-19 3:24PM EDT | 74.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240426C00075000 | 2024-04-24 1:00PM EDT | 75.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAP240426C00076000 | 2024-04-24 3:49PM EDT | 76.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAP240426C00077000 | 2024-04-24 3:58PM EDT | 77.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AAP240426C00078000 | 2024-04-24 1:56PM EDT | 78.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AAP240426C00079000 | 2024-04-24 12:05PM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAP240426C00080000 | 2024-04-24 12:46PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AAP240426C00081000 | 2024-04-24 1:10PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAP240426C00082000 | 2024-04-24 1:10PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AAP240426C00083000 | 2024-04-23 2:32PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAP240426C00084000 | 2024-04-24 11:57AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAP240426C00085000 | 2024-04-22 11:15AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAP240426C00086000 | 2024-04-24 12:46PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAP240426C00087000 | 2024-04-19 2:08PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240426C00088000 | 2024-04-24 3:36PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240426C00089000 | 2024-04-11 10:30AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAP240426C00090000 | 2024-04-23 11:24AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240426C00091000 | 2024-03-18 1:19PM EDT | 91.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 166.80% |
| AAP240426C00092000 | 2024-04-24 12:06PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAP240426C00093000 | 2024-04-03 10:43AM EDT | 93.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240426C00094000 | 2024-04-08 10:01AM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240426C00095000 | 2024-04-04 12:20PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240426C00096000 | 2024-04-05 11:35AM EDT | 96.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAP240426C00097000 | 2024-04-01 9:30AM EDT | 97.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240426C00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240426C00105000 | 2024-03-28 10:00AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240426P00055000 | 2024-03-21 9:30AM EDT | 55.00 | 0.33 | 0.00 | 1.18 | 0.00 | - | 3 | 3 | 323.05% |
| AAP240426P00059000 | 2024-04-18 2:18PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240426P00060000 | 2024-04-15 12:58PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAP240426P00061000 | 2024-04-23 12:30PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAP240426P00062000 | 2024-04-22 1:49PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240426P00063000 | 2024-04-19 11:58AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240426P00065000 | 2024-04-15 10:23AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAP240426P00066000 | 2024-04-19 3:59PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240426P00067000 | 2024-04-22 10:40AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAP240426P00068000 | 2024-04-24 10:22AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240426P00069000 | 2024-04-23 10:37AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAP240426P00070000 | 2024-04-23 1:42PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AAP240426P00071000 | 2024-04-24 1:11PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AAP240426P00072000 | 2024-04-24 11:11AM EDT | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| AAP240426P00073000 | 2024-04-24 12:58PM EDT | 73.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAP240426P00074000 | 2024-04-24 11:26AM EDT | 74.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AAP240426P00075000 | 2024-04-24 3:44PM EDT | 75.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 6.25% |
| AAP240426P00076000 | 2024-04-24 3:15PM EDT | 76.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAP240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAP240426P00078000 | 2024-04-23 3:30PM EDT | 78.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAP240426P00079000 | 2024-04-24 1:25PM EDT | 79.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240426P00080000 | 2024-04-23 3:11PM EDT | 80.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP240426P00081000 | 2024-04-09 10:30AM EDT | 81.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240426P00082000 | 2024-04-11 3:14PM EDT | 82.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240426P00083000 | 2024-04-18 9:45AM EDT | 83.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240426P00084000 | 2024-04-11 10:15AM EDT | 84.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240426P00085000 | 2024-04-18 9:45AM EDT | 85.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240426P00086000 | 2024-04-03 9:30AM EDT | 86.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAP240426P00087000 | 2024-03-21 10:03AM EDT | 87.00 | 3.85 | 6.70 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240426P00096000 | 2024-03-25 9:45AM EDT | 96.00 | 10.15 | 16.40 | 19.70 | 0.00 | - | 1 | 0 | 183.59% |
