Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.778,48 +535,21 (+0,92%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00065000 | 2024-04-30 11:20AM EDT | 2024-05-17 | 9.45 | 9.95 | 12.90 | 0.00 | - | 1 | 9 | 103.56% |
| AAP240621C00065000 | 2024-05-01 10:03AM EDT | 2024-06-21 | 11.90 | 12.65 | 14.60 | 0.00 | - | 5 | 724 | 63.40% |
| AAP240719C00065000 | 2024-04-08 11:49AM EDT | 2024-07-19 | 15.81 | 13.05 | 16.10 | 0.00 | - | 1 | 61 | 59.57% |
| AAP240816C00065000 | 2024-04-18 10:41AM EDT | 2024-08-16 | 15.35 | 12.90 | 15.15 | 0.00 | - | 5 | 20 | 55.46% |
| AAP240920C00065000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 16.32 | 15.90 | 16.60 | +1.92 | +13.33% | 1 | 41 | 55.26% |
| AAP241018C00065000 | 2024-04-19 3:27PM EDT | 2024-10-18 | 18.65 | 16.60 | 17.10 | 0.00 | - | 7 | 153 | 53.98% |
| AAP250117C00065000 | 2024-05-03 11:02AM EDT | 2025-01-17 | 19.12 | 19.00 | 19.50 | +1.02 | +5.64% | 2 | 446 | 54.63% |
| AAP260116C00065000 | 2024-04-16 1:47PM EDT | 2026-01-16 | 22.00 | 23.70 | 25.80 | 0.00 | - | 5 | 23 | 51.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510P00065000 | 2024-05-02 1:05PM EDT | 2024-05-10 | 0.09 | 0.02 | 0.85 | 0.00 | - | 1 | 379 | 98.83% |
| AAP240517P00065000 | 2024-05-03 1:23PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.16 | -0.33 | -73.33% | 18 | 395 | 52.83% |
| AAP240524P00065000 | 2024-04-23 11:34AM EDT | 2024-05-24 | 1.40 | 0.12 | 1.57 | 0.00 | - | 1 | 9 | 66.11% |
| AAP240531P00065000 | 2024-05-02 12:53PM EDT | 2024-05-31 | 1.71 | 1.19 | 1.50 | 0.00 | - | 1 | 43 | 67.24% |
| AAP240607P00065000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 2.07 | 1.33 | 1.71 | 0.00 | - | 1 | 6 | 62.89% |
| AAP240621P00065000 | 2024-05-03 11:30AM EDT | 2024-06-21 | 1.58 | 1.72 | 1.87 | -0.50 | -24.04% | 5 | 1,388 | 56.69% |
| AAP240719P00065000 | 2024-05-01 9:31AM EDT | 2024-07-19 | 3.06 | 2.18 | 2.49 | 0.00 | - | 1 | 133 | 50.60% |
| AAP240816P00065000 | 2024-05-03 10:22AM EDT | 2024-08-16 | 2.78 | 2.64 | 3.05 | -0.77 | -21.69% | 6 | 27 | 49.19% |
| AAP240920P00065000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 4.86 | 4.00 | 4.10 | 0.00 | - | 2 | 164 | 49.73% |
| AAP241018P00065000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 4.50 | 2.92 | 4.50 | -0.85 | -15.89% | 11 | 111 | 47.80% |
| AAP241220P00065000 | 2024-04-22 12:52PM EDT | 2024-12-20 | 5.55 | 5.60 | 5.80 | 0.00 | - | - | 2 | 47.31% |
| AAP250117P00065000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 6.10 | 5.90 | 6.20 | -0.82 | -11.85% | 17 | 649 | 46.56% |
| AAP260116P00065000 | 2024-04-15 3:37PM EDT | 2026-01-16 | 12.20 | 9.25 | 11.10 | 0.00 | - | 1 | 277 | 44.56% |
