Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.087,56 +360,32 (+0,58%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00075000 | 2024-06-13 3:56PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 8 | 3,393 | 59.38% |
| AAP240628C00075000 | 2024-06-12 10:05AM EDT | 2024-06-28 | 0.09 | 0.03 | 0.25 | -0.06 | -40.00% | 32 | 75 | 53.52% |
| AAP240705C00075000 | 2024-06-07 11:05AM EDT | 2024-07-05 | 0.30 | 0.05 | 1.39 | 0.00 | - | 1 | 14 | 65.14% |
| AAP240712C00075000 | 2024-05-31 3:39PM EDT | 2024-07-12 | 1.50 | 0.12 | 0.29 | 0.00 | - | 1 | 1 | 43.56% |
| AAP240719C00075000 | 2024-06-13 3:43PM EDT | 2024-07-19 | 0.24 | 0.19 | 0.37 | -0.08 | -25.00% | 2 | 262 | 41.31% |
| AAP240816C00075000 | 2024-06-14 11:47AM EDT | 2024-08-16 | 0.65 | 0.79 | 1.11 | -0.84 | -56.38% | 1 | 184 | 42.80% |
| AAP240920C00075000 | 2024-06-13 12:22PM EDT | 2024-09-20 | 2.38 | 2.10 | 2.44 | 0.00 | - | 2 | 108 | 47.27% |
| AAP241018C00075000 | 2024-06-07 10:52AM EDT | 2024-10-18 | 2.25 | 2.71 | 2.97 | -1.30 | -36.62% | 2 | 77 | 45.75% |
| AAP241220C00075000 | 2024-06-14 9:41AM EDT | 2024-12-20 | 4.47 | 4.20 | 4.70 | 0.00 | - | 2 | 31 | 47.64% |
| AAP250117C00075000 | 2024-06-14 2:49PM EDT | 2025-01-17 | 4.79 | 4.95 | 5.70 | -0.21 | -4.20% | 13 | 1,197 | 49.79% |
| AAP260116C00075000 | 2024-06-11 10:46AM EDT | 2026-01-16 | 11.45 | 10.45 | 11.60 | 0.00 | - | 4 | 75 | 49.02% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00075000 | 2024-06-14 10:35AM EDT | 2024-06-21 | 14.20 | 11.30 | 11.80 | +3.03 | +27.13% | 1 | 664 | 86.72% |
| AAP240628P00075000 | 2024-05-14 10:56AM EDT | 2024-06-28 | 5.35 | 11.20 | 11.75 | 0.00 | - | - | 10 | 55.66% |
| AAP240719P00075000 | 2024-06-14 12:49PM EDT | 2024-07-19 | 13.23 | 11.60 | 12.95 | +2.23 | +20.27% | 10 | 933 | 62.55% |
| AAP240816P00075000 | 2024-06-10 1:10PM EDT | 2024-08-16 | 12.44 | 11.20 | 12.45 | 0.00 | - | 1 | 145 | 39.36% |
| AAP240920P00075000 | 2024-06-14 10:08AM EDT | 2024-09-20 | 14.93 | 12.60 | 13.65 | +5.03 | +50.81% | 5 | 237 | 43.90% |
| AAP241018P00075000 | 2024-05-31 11:36AM EDT | 2024-10-18 | 10.20 | 13.05 | 14.70 | 0.00 | - | 13 | 73 | 46.91% |
| AAP241220P00075000 | 2024-06-04 9:35AM EDT | 2024-12-20 | 13.47 | 14.55 | 15.35 | 0.00 | - | 7 | 7 | 42.20% |
| AAP250117P00075000 | 2024-06-14 12:49PM EDT | 2025-01-17 | 16.18 | 15.10 | 15.45 | +1.88 | +13.15% | 10 | 339 | 39.93% |
| AAP260116P00075000 | 2024-05-30 2:01PM EDT | 2026-01-16 | 17.65 | 18.20 | 19.60 | 0.00 | - | 3 | 134 | 37.81% |
