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
59.301,44 +854,86 (+1,46%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510C00075000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 2.58 | 2.31 | 2.40 | +0.77 | +42.54% | 27 | 76 | 39.80% |
| AAP240517C00075000 | 2024-05-03 10:36AM EDT | 2024-05-17 | 3.25 | 3.05 | 3.15 | +0.84 | +34.85% | 210 | 810 | 41.26% |
| AAP240524C00075000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 4.55 | 2.58 | 5.90 | +1.25 | +37.88% | 2 | 19 | 72.17% |
| AAP240531C00075000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 6.13 | 5.90 | 6.20 | +1.56 | +34.14% | 1 | 308 | 64.31% |
| AAP240621C00075000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 7.15 | 6.75 | 7.00 | +1.70 | +31.19% | 240 | 3,167 | 56.14% |
| AAP240719C00075000 | 2024-05-03 10:24AM EDT | 2024-07-19 | 7.86 | 7.30 | 7.90 | +1.56 | +24.76% | 1 | 71 | 50.06% |
| AAP240816C00075000 | 2024-05-01 12:00PM EDT | 2024-08-16 | 7.05 | 8.45 | 8.80 | 0.00 | - | 13 | 59 | 50.35% |
| AAP240920C00075000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 10.85 | 9.70 | 10.60 | +2.10 | +24.00% | 3 | 121 | 50.93% |
| AAP241018C00075000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 11.45 | 10.85 | 11.25 | +0.80 | +7.51% | 4 | 50 | 50.95% |
| AAP250117C00075000 | 2024-05-03 12:25PM EDT | 2025-01-17 | 13.50 | 13.55 | 13.90 | +1.50 | +12.50% | 1 | 969 | 51.76% |
| AAP260116C00075000 | 2024-05-03 12:11PM EDT | 2026-01-16 | 20.50 | 19.85 | 20.90 | -0.15 | -0.73% | 2 | 55 | 50.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510P00075000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.82 | 0.90 | 1.39 | -1.28 | -60.95% | 23 | 163 | 47.31% |
| AAP240517P00075000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 1.68 | 1.58 | 1.67 | -1.31 | -43.81% | 1 | 679 | 38.33% |
| AAP240524P00075000 | 2024-05-03 12:35PM EDT | 2024-05-24 | 3.49 | 1.76 | 4.25 | -1.61 | -31.57% | 3 | 9 | 50.07% |
| AAP240531P00075000 | 2024-05-03 2:12PM EDT | 2024-05-31 | 4.15 | 4.30 | 5.40 | +0.10 | +2.47% | 5 | 46 | 65.65% |
| AAP240621P00075000 | 2024-05-03 10:09AM EDT | 2024-06-21 | 4.82 | 4.95 | 5.10 | -1.73 | -26.41% | 15 | 951 | 51.22% |
| AAP240719P00075000 | 2024-05-03 10:50AM EDT | 2024-07-19 | 5.95 | 5.80 | 5.95 | -1.10 | -15.60% | 13 | 952 | 47.60% |
| AAP240816P00075000 | 2024-05-03 12:37PM EDT | 2024-08-16 | 6.70 | 6.45 | 6.60 | -0.45 | -6.29% | 100 | 99 | 44.81% |
| AAP240920P00075000 | 2024-05-03 1:57PM EDT | 2024-09-20 | 7.90 | 7.90 | 8.10 | -0.50 | -5.95% | 3 | 211 | 46.92% |
| AAP241018P00075000 | 2024-04-25 1:43PM EDT | 2024-10-18 | 9.59 | 7.60 | 8.55 | 0.00 | - | 2 | 28 | 45.07% |
| AAP250117P00075000 | 2024-05-01 10:57AM EDT | 2025-01-17 | 11.59 | 10.15 | 10.65 | 0.00 | - | 2 | 323 | 44.69% |
| AAP260116P00075000 | 2024-04-24 9:51AM EDT | 2026-01-16 | 15.08 | 13.85 | 16.15 | 0.00 | - | 1 | 127 | 43.18% |
