U.S. markets open in 2 hours 49 minutes
F S&P 500
5,303.50 +8.00 (+0.15%) F Dow Jones
38,761.00 -30.00 (-0.08%) F Nasdaq
18,678.00 +87.00 (+0.47%) E-mini Russell 2000 Index Futur
2,095.50 +19.70 (+0.95%) Petróleo
76.74 -0.25 (-0.32%) Oro
2,348.40 +2.60 (+0.11%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607C00060000 | 2024-05-31 3:35PM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240607C00061000 | 2024-05-29 9:52AM EDT | 61.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240607C00062000 | 2024-05-30 9:57AM EDT | 62.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAP240607C00063000 | 2024-05-30 10:30AM EDT | 63.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAP240607C00064000 | 2024-05-31 10:22AM EDT | 64.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240607C00065000 | 2024-05-31 12:37PM EDT | 65.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAP240607C00066000 | 2024-05-31 3:52PM EDT | 66.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAP240607C00067000 | 2024-05-31 3:38PM EDT | 67.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAP240607C00068000 | 2024-05-31 3:54PM EDT | 68.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAP240607C00069000 | 2024-05-31 3:59PM EDT | 69.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AAP240607C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AAP240607C00071000 | 2024-05-31 3:59PM EDT | 71.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| AAP240607C00072000 | 2024-05-31 3:54PM EDT | 72.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 6.25% |
| AAP240607C00073000 | 2024-05-31 3:54PM EDT | 73.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AAP240607C00074000 | 2024-05-31 3:44PM EDT | 74.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAP240607C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AAP240607C00076000 | 2024-05-31 10:52AM EDT | 76.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAP240607C00077000 | 2024-05-31 10:14AM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAP240607C00078000 | 2024-05-31 2:55PM EDT | 78.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAP240607C00079000 | 2024-05-31 10:02AM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAP240607C00080000 | 2024-05-31 3:50PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| AAP240607C00081000 | 2024-05-31 11:14AM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240607C00082000 | 2024-05-31 9:30AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAP240607C00083000 | 2024-05-31 2:55PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240607C00084000 | 2024-05-31 10:02AM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAP240607C00085000 | 2024-05-29 9:50AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAP240607C00086000 | 2024-05-30 3:22PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240607C00087000 | 2024-05-29 9:31AM EDT | 87.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAP240607C00088000 | 2024-05-30 3:22PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240607C00090000 | 2024-05-31 12:01PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAP240607C00095000 | 2024-05-31 10:36AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAP240607C00100000 | 2024-05-30 10:39AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240607C00105000 | 2024-05-29 1:31PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240607C00110000 | 2024-05-30 11:37AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240607P00045000 | 2024-05-20 12:19PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240607P00050000 | 2024-05-31 10:22AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAP240607P00052000 | 2024-05-30 9:56AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAP240607P00053000 | 2024-05-29 10:11AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240607P00054000 | 2024-05-29 2:25PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240607P00055000 | 2024-05-30 12:09PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAP240607P00056000 | 2024-05-30 9:57AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAP240607P00057000 | 2024-05-31 10:01AM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAP240607P00058000 | 2024-05-31 12:16PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAP240607P00059000 | 2024-05-30 12:09PM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAP240607P00060000 | 2024-05-31 1:40PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| AAP240607P00061000 | 2024-05-31 1:10PM EDT | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAP240607P00062000 | 2024-05-31 11:31AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240607P00063000 | 2024-05-31 3:55PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AAP240607P00064000 | 2024-05-30 3:17PM EDT | 64.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| AAP240607P00065000 | 2024-05-31 3:40PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAP240607P00066000 | 2024-05-31 3:54PM EDT | 66.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAP240607P00067000 | 2024-05-31 3:46PM EDT | 67.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAP240607P00068000 | 2024-05-31 3:07PM EDT | 68.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AAP240607P00069000 | 2024-05-31 2:55PM EDT | 69.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| AAP240607P00070000 | 2024-05-31 3:53PM EDT | 70.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
| AAP240607P00071000 | 2024-05-31 2:55PM EDT | 71.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAP240607P00072000 | 2024-05-29 9:37AM EDT | 72.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240607P00073000 | 2024-05-28 1:18PM EDT | 73.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240607P00074000 | 2024-05-29 9:56AM EDT | 74.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240607P00075000 | 2024-05-31 3:03PM EDT | 75.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAP240607P00076000 | 2024-05-28 1:17PM EDT | 76.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240607P00077000 | 2024-05-17 2:26PM EDT | 77.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240607P00078000 | 2024-05-28 1:17PM EDT | 78.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240607P00079000 | 2024-05-01 10:42AM EDT | 79.00 | 8.55 | 8.05 | 8.85 | 0.00 | - | - | 0 | 56.25% |
| AAP240607P00080000 | 2024-05-15 1:15PM EDT | 80.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240607P00081000 | 2024-05-01 10:53AM EDT | 81.00 | 10.15 | 9.45 | 11.50 | 0.00 | - | - | 0 | 69.14% |
| AAP240607P00082000 | 2024-04-30 11:20AM EDT | 82.00 | 10.35 | 14.35 | 17.10 | 0.00 | - | - | 0 | 251.61% |
© 2024 Yahoo. Todos los derechos reservados.