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
58.798,89 +112,64 (+0,19%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510C00070000 | 2024-05-01 12:59PM EDT | 2024-05-10 | 4.10 | 5.95 | 6.75 | 0.00 | - | 1 | 3 | 63.48% |
| AAP240517C00070000 | 2024-05-03 12:54PM EDT | 2024-05-17 | 6.85 | 6.40 | 7.05 | +1.60 | +30.48% | 1 | 100 | 51.81% |
| AAP240621C00070000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 10.05 | 9.35 | 10.00 | +1.40 | +16.18% | 102 | 1,933 | 56.81% |
| AAP240719C00070000 | 2024-04-25 2:27PM EDT | 2024-07-19 | 9.35 | 9.40 | 11.85 | 0.00 | - | 4 | 125 | 52.89% |
| AAP240816C00070000 | 2024-04-30 1:27PM EDT | 2024-08-16 | 10.00 | 10.35 | 11.65 | 0.00 | - | 1 | 101 | 52.23% |
| AAP240920C00070000 | 2024-04-17 1:12PM EDT | 2024-09-20 | 11.83 | 13.00 | 13.90 | 0.00 | - | 8 | 47 | 55.71% |
| AAP241018C00070000 | 2024-04-25 12:51PM EDT | 2024-10-18 | 11.83 | 13.15 | 13.95 | 0.00 | - | 1 | 147 | 51.36% |
| AAP250117C00070000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 16.50 | 16.10 | 16.50 | +2.25 | +15.79% | 1 | 1,936 | 53.03% |
| AAP260116C00070000 | 2024-04-25 9:57AM EDT | 2026-01-16 | 20.20 | 21.30 | 25.20 | 0.00 | - | 1 | 55 | 53.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510P00070000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.30 | 0.12 | 0.35 | -0.36 | -54.55% | 5 | 111 | 52.64% |
| AAP240517P00070000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 0.40 | 0.41 | 0.61 | -0.40 | -50.00% | 17 | 768 | 48.19% |
| AAP240524P00070000 | 2024-04-22 10:16AM EDT | 2024-05-24 | 1.50 | 0.45 | 1.90 | 0.00 | - | 3 | 13 | 50.59% |
| AAP240531P00070000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 2.46 | 1.85 | 4.10 | +0.84 | +51.85% | 2 | 16 | 70.34% |
| AAP240607P00070000 | 2024-05-02 9:48AM EDT | 2024-06-07 | 3.75 | 2.54 | 3.80 | 0.00 | - | 1 | 10 | 65.11% |
| AAP240621P00070000 | 2024-05-03 11:30AM EDT | 2024-06-21 | 3.19 | 3.00 | 3.20 | -0.86 | -21.23% | 2 | 1,526 | 54.07% |
| AAP240719P00070000 | 2024-05-02 10:57AM EDT | 2024-07-19 | 4.75 | 3.75 | 3.85 | 0.00 | - | 3 | 176 | 49.13% |
| AAP240816P00070000 | 2024-04-19 2:49PM EDT | 2024-08-16 | 4.17 | 4.35 | 4.50 | 0.00 | - | 2 | 39 | 46.51% |
| AAP240920P00070000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 6.82 | 5.75 | 5.85 | 0.00 | - | 2 | 115 | 48.19% |
| AAP241018P00070000 | 2024-05-03 1:54PM EDT | 2024-10-18 | 6.20 | 5.45 | 6.30 | -0.23 | -3.58% | 2 | 161 | 46.38% |
| AAP250117P00070000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 8.10 | 7.85 | 8.10 | -0.65 | -7.43% | 1 | 1,460 | 45.00% |
| AAP260116P00070000 | 2024-05-02 1:48PM EDT | 2026-01-16 | 13.15 | 12.30 | 13.60 | 0.00 | - | 1 | 81 | 44.12% |
