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
58.848,46 +234,01 (+0,40%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510C00085000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.07 | -0.03 | -30.00% | 6 | 32 | 46.88% |
| AAP240517C00085000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 0.25 | 0.15 | 0.43 | +0.10 | +66.67% | 1 | 724 | 48.44% |
| AAP240524C00085000 | 2024-04-29 11:32AM EDT | 2024-05-24 | 0.75 | 0.86 | 1.49 | 0.00 | - | 200 | 200 | 55.20% |
| AAP240531C00085000 | 2024-05-01 12:03PM EDT | 2024-05-31 | 1.63 | 2.05 | 2.35 | 0.00 | - | 1 | 10 | 62.79% |
| AAP240621C00085000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 3.10 | 2.87 | 2.99 | +0.80 | +34.78% | 7 | 1,551 | 54.57% |
| AAP240719C00085000 | 2024-05-03 12:10PM EDT | 2024-07-19 | 3.85 | 3.75 | 3.90 | +0.80 | +26.23% | 16 | 282 | 50.34% |
| AAP240816C00085000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 4.40 | 4.55 | 4.80 | +0.70 | +18.92% | 1 | 192 | 49.34% |
| AAP240920C00085000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 6.53 | 6.35 | 6.45 | -0.11 | -1.66% | 1 | 146 | 51.42% |
| AAP241018C00085000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 7.20 | 5.35 | 7.05 | +1.30 | +22.03% | 2 | 162 | 50.11% |
| AAP241220C00085000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 8.45 | 8.90 | 9.05 | 0.00 | - | 2 | 2 | 50.71% |
| AAP250117C00085000 | 2024-05-03 9:58AM EDT | 2025-01-17 | 10.00 | 9.40 | 9.80 | +0.70 | +7.53% | 1 | 754 | 50.32% |
| AAP260116C00085000 | 2024-05-02 3:04PM EDT | 2026-01-16 | 15.87 | 15.95 | 18.00 | 0.00 | - | 1 | 63 | 51.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510P00085000 | 2024-04-09 10:17AM EDT | 2024-05-10 | 6.85 | 8.30 | 10.15 | 0.00 | - | - | 0 | 76.17% |
| AAP240517P00085000 | 2024-04-22 10:43AM EDT | 2024-05-17 | 8.52 | 8.45 | 9.75 | 0.00 | - | 2 | 81 | 65.72% |
| AAP240524P00085000 | 2024-04-10 3:57PM EDT | 2024-05-24 | 9.19 | 7.85 | 10.45 | 0.00 | - | - | 1 | 65.65% |
| AAP240621P00085000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 13.25 | 11.00 | 11.25 | 0.00 | - | 3 | 1,653 | 50.84% |
| AAP240719P00085000 | 2024-04-19 3:22PM EDT | 2024-07-19 | 10.95 | 11.70 | 12.90 | 0.00 | - | 1 | 340 | 53.30% |
| AAP240816P00085000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 12.25 | 11.50 | 12.65 | +0.40 | +3.38% | 6 | 23 | 43.93% |
| AAP240920P00085000 | 2024-04-17 11:10AM EDT | 2024-09-20 | 15.55 | 13.65 | 13.85 | 0.00 | - | 4 | 316 | 44.68% |
| AAP241018P00085000 | 2024-04-16 12:15PM EDT | 2024-10-18 | 17.25 | 13.35 | 14.40 | 0.00 | - | 10 | 50 | 43.51% |
| AAP250117P00085000 | 2024-04-25 1:59PM EDT | 2025-01-17 | 17.10 | 15.80 | 16.40 | 0.00 | - | 2 | 129 | 42.94% |
| AAP260116P00085000 | 2024-04-10 10:09AM EDT | 2026-01-16 | 20.50 | 20.30 | 21.30 | +0.42 | +2.09% | 2 | 137 | 40.02% |
