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
59.158,12 +620,68 (+1,06%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510C00080000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.50 | 0.31 | 0.44 | +0.25 | +100.00% | 82 | 47 | 41.99% |
| AAP240517C00080000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 1.00 | 0.80 | 1.08 | +0.39 | +63.93% | 7 | 880 | 42.58% |
| AAP240531C00080000 | 2024-05-03 3:08PM EDT | 2024-05-31 | 3.80 | 3.65 | 3.90 | +0.80 | +26.67% | 8 | 490 | 64.01% |
| AAP240621C00080000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 4.80 | 4.50 | 4.65 | +0.75 | +18.52% | 288 | 1,887 | 55.35% |
| AAP240719C00080000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 5.64 | 5.45 | 5.65 | +0.94 | +20.00% | 121 | 435 | 51.05% |
| AAP240816C00080000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 6.50 | 6.35 | 6.60 | +1.25 | +23.81% | 28 | 174 | 50.11% |
| AAP240920C00080000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 8.55 | 8.20 | 8.35 | +1.10 | +14.77% | 22 | 436 | 52.26% |
| AAP241018C00080000 | 2024-05-03 10:11AM EDT | 2024-10-18 | 9.30 | 8.80 | 8.95 | +0.82 | +9.67% | 2 | 93 | 50.60% |
| AAP241220C00080000 | 2024-05-01 11:15AM EDT | 2024-12-20 | 9.45 | 10.35 | 11.10 | 0.00 | - | 1 | 2 | 50.78% |
| AAP250117C00080000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 10.04 | 11.15 | 11.60 | 0.00 | - | 2 | 1,272 | 50.49% |
| AAP260116C00080000 | 2024-04-25 2:47PM EDT | 2026-01-16 | 17.42 | 18.15 | 18.80 | 0.00 | - | 2 | 62 | 50.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510P00080000 | 2024-05-02 10:08AM EDT | 2024-05-10 | 6.83 | 3.55 | 4.95 | 0.00 | - | 2 | 4 | 67.97% |
| AAP240517P00080000 | 2024-05-03 12:44PM EDT | 2024-05-17 | 4.72 | 3.90 | 5.25 | -2.90 | -38.06% | 1 | 114 | 52.00% |
| AAP240524P00080000 | 2024-04-05 10:00AM EDT | 2024-05-24 | 5.45 | 4.45 | 7.10 | 0.00 | - | 1 | 1 | 69.17% |
| AAP240621P00080000 | 2024-05-03 10:50AM EDT | 2024-06-21 | 7.75 | 7.65 | 7.80 | -2.26 | -22.58% | 3 | 408 | 50.42% |
| AAP240719P00080000 | 2024-05-03 12:37PM EDT | 2024-07-19 | 8.70 | 8.50 | 8.65 | -1.35 | -13.43% | 16 | 60 | 46.79% |
| AAP240816P00080000 | 2024-05-03 3:11PM EDT | 2024-08-16 | 9.15 | 9.20 | 9.30 | -0.80 | -8.04% | 25 | 26 | 44.02% |
| AAP240920P00080000 | 2024-04-23 10:14AM EDT | 2024-09-20 | 10.55 | 10.60 | 10.75 | 0.00 | - | 3 | 128 | 45.81% |
| AAP241018P00080000 | 2024-04-29 10:28AM EDT | 2024-10-18 | 11.65 | 10.35 | 12.10 | 0.00 | - | 1 | 54 | 48.35% |
| AAP250117P00080000 | 2024-04-26 11:29AM EDT | 2025-01-17 | 13.73 | 12.80 | 13.70 | 0.00 | - | 1 | 476 | 45.17% |
| AAP260116P00080000 | 2024-04-08 9:34AM EDT | 2026-01-16 | 17.01 | 16.85 | 17.85 | 0.00 | - | 1 | 88 | 39.62% |
