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
59.286,90 +885,95 (+1,52%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00095000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 343 | 53.52% |
| AAP240531C00095000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 0.72 | 0.63 | 0.78 | +0.15 | +26.32% | 15 | 4 | 62.16% |
| AAP240621C00095000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 1.34 | 1.03 | 1.22 | +0.34 | +34.00% | 13 | 1,981 | 53.83% |
| AAP240719C00095000 | 2024-05-03 2:14PM EDT | 2024-07-19 | 1.81 | 1.59 | 2.10 | +0.42 | +30.22% | 46 | 65 | 50.76% |
| AAP240816C00095000 | 2024-04-25 12:10PM EDT | 2024-08-16 | 1.69 | 2.14 | 2.53 | 0.00 | - | 2 | 1,023 | 49.06% |
| AAP240920C00095000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 2.99 | 3.35 | 3.75 | 0.00 | - | 1 | 565 | 50.34% |
| AAP241018C00095000 | 2024-05-03 3:29PM EDT | 2024-10-18 | 4.30 | 4.15 | 4.30 | +0.80 | +22.86% | 20 | 71 | 49.00% |
| AAP241220C00095000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 6.15 | 5.90 | 6.05 | -0.85 | -12.14% | 29 | 4 | 49.68% |
| AAP250117C00095000 | 2024-05-03 11:11AM EDT | 2025-01-17 | 6.61 | 6.35 | 6.55 | +0.96 | +16.99% | 1 | 918 | 48.99% |
| AAP260116C00095000 | 2024-04-04 1:49PM EDT | 2026-01-16 | 15.90 | 13.15 | 14.35 | 0.00 | - | 9 | 78 | 51.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00095000 | 2024-05-03 12:44PM EDT | 2024-05-17 | 18.89 | 17.00 | 20.05 | +5.21 | +38.08% | 1 | 1 | 107.08% |
| AAP240621P00095000 | 2024-04-01 2:23PM EDT | 2024-06-21 | 12.75 | 21.25 | 22.25 | 0.00 | - | 2 | 2 | 77.76% |
| AAP240816P00095000 | 2024-04-03 2:14PM EDT | 2024-08-16 | 14.40 | 18.35 | 21.15 | 0.00 | - | 22 | 20 | 48.54% |
| AAP240920P00095000 | 2024-04-09 9:37AM EDT | 2024-09-20 | 19.05 | 20.50 | 22.05 | 0.00 | - | 1 | 20 | 47.93% |
| AAP241018P00095000 | 2024-04-02 11:26AM EDT | 2024-10-18 | 16.40 | 21.80 | 22.65 | 0.00 | - | - | 1 | 47.14% |
| AAP250117P00095000 | 2024-03-22 11:53AM EDT | 2025-01-17 | 17.85 | 20.55 | 22.50 | 0.00 | - | 1 | 79 | 37.31% |
| AAP260116P00095000 | 2024-04-04 1:55PM EDT | 2026-01-16 | 26.65 | 25.70 | 27.85 | +2.15 | +8.78% | 1 | 9 | 38.40% |
