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
58.907,42 +366,95 (+0,63%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510C00090000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | -0.10 | -83.33% | 25 | 52 | 58.59% |
| AAP240517C00090000 | 2024-05-01 1:54PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.10 | 0.00 | - | 2 | 342 | 47.85% |
| AAP240524C00090000 | 2024-04-25 11:04AM EDT | 2024-05-24 | 0.25 | 0.06 | 0.94 | 0.00 | - | 22 | 30 | 54.88% |
| AAP240531C00090000 | 2024-05-02 2:28PM EDT | 2024-05-31 | 1.00 | 1.11 | 1.46 | 0.00 | - | 2 | 57 | 63.33% |
| AAP240621C00090000 | 2024-05-03 12:56PM EDT | 2024-06-21 | 1.82 | 1.78 | 2.02 | +0.37 | +25.52% | 57 | 2,206 | 55.15% |
| AAP240719C00090000 | 2024-05-02 2:51PM EDT | 2024-07-19 | 2.00 | 2.07 | 3.50 | 0.00 | - | 2 | 2,808 | 51.70% |
| AAP240816C00090000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 3.40 | 3.20 | 3.40 | +0.75 | +28.30% | 2 | 787 | 48.58% |
| AAP240920C00090000 | 2024-04-23 10:16AM EDT | 2024-09-20 | 5.00 | 4.05 | 5.00 | -0.10 | -1.96% | 6 | 217 | 51.37% |
| AAP241018C00090000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 5.55 | 4.55 | 5.55 | +0.75 | +15.62% | 45 | 149 | 49.70% |
| AAP250117C00090000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 6.57 | 7.65 | 8.35 | 0.00 | - | 3 | 531 | 51.25% |
| AAP260116C00090000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 15.47 | 14.55 | 15.15 | 0.00 | - | 15 | 155 | 50.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00090000 | 2024-04-04 10:37AM EDT | 2024-05-17 | 8.53 | 13.15 | 15.35 | 0.00 | - | 1 | 0 | 70.22% |
| AAP240621P00090000 | 2024-04-22 1:51PM EDT | 2024-06-21 | 13.66 | 14.35 | 17.15 | 0.00 | - | 2 | 117 | 57.03% |
| AAP240719P00090000 | 2024-04-10 1:23PM EDT | 2024-07-19 | 14.40 | 13.65 | 16.60 | 0.00 | - | 12 | 119 | 52.77% |
| AAP240816P00090000 | 2024-04-09 12:16PM EDT | 2024-08-16 | 14.10 | 15.45 | 16.55 | 0.00 | - | 1 | 10 | 44.75% |
| AAP240920P00090000 | 2024-04-04 12:39PM EDT | 2024-09-20 | 13.90 | 16.95 | 17.40 | 0.00 | - | 1 | 17 | 43.90% |
| AAP241018P00090000 | 2024-03-21 11:27AM EDT | 2024-10-18 | 12.20 | 16.25 | 17.50 | 0.00 | - | - | 46 | 40.60% |
| AAP250117P00090000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 18.80 | 19.10 | 19.60 | 0.00 | - | 7 | 90 | 41.48% |
| AAP260116P00090000 | 2024-04-04 1:49PM EDT | 2026-01-16 | 21.65 | 23.35 | 24.50 | 0.00 | - | 4 | 6 | 39.27% |
