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
Fuera de horario:
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 | 10.00 | 11.65 | +3.40 | +54.84% | 2 | 15 | 76.56% |
| AAP240607C00061000 | 2024-05-29 9:52AM EDT | 61.00 | 4.60 | 9.25 | 10.75 | 0.00 | - | 4 | 2 | 83.01% |
| AAP240607C00062000 | 2024-05-30 9:57AM EDT | 62.00 | 4.18 | 8.05 | 9.75 | 0.00 | - | 22 | 16 | 69.73% |
| AAP240607C00063000 | 2024-05-30 10:30AM EDT | 63.00 | 3.45 | 7.35 | 8.75 | 0.00 | - | 9 | 144 | 71.78% |
| AAP240607C00064000 | 2024-05-30 1:37PM EDT | 64.00 | 5.35 | 6.30 | 6.85 | +1.45 | +37.18% | 1 | 470 | 53.42% |
| AAP240607C00065000 | 2024-05-31 12:37PM EDT | 65.00 | 4.45 | 4.50 | 6.85 | +1.95 | +78.00% | 18 | 201 | 87.89% |
| AAP240607C00066000 | 2024-05-31 3:52PM EDT | 66.00 | 4.53 | 3.80 | 6.15 | +2.66 | +142.25% | 38 | 105 | 88.28% |
| AAP240607C00067000 | 2024-05-31 3:38PM EDT | 67.00 | 3.30 | 3.60 | 5.05 | +1.82 | +122.97% | 24 | 68 | 52.64% |
| AAP240607C00068000 | 2024-05-31 3:54PM EDT | 68.00 | 2.94 | 2.81 | 4.05 | +2.04 | +226.67% | 37 | 895 | 65.63% |
| AAP240607C00069000 | 2024-05-31 3:48PM EDT | 69.00 | 2.34 | 2.40 | 2.54 | +1.59 | +212.00% | 126 | 51 | 41.16% |
| AAP240607C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 1.77 | 1.78 | 1.92 | +1.36 | +331.71% | 139 | 138 | 40.67% |
| AAP240607C00071000 | 2024-05-31 3:56PM EDT | 71.00 | 1.26 | 1.26 | 1.39 | +0.89 | +240.54% | 154 | 143 | 39.94% |
| AAP240607C00072000 | 2024-05-31 3:54PM EDT | 72.00 | 0.94 | 0.93 | 1.11 | +0.66 | +235.71% | 411 | 36 | 43.26% |
| AAP240607C00073000 | 2024-05-31 3:54PM EDT | 73.00 | 0.62 | 0.55 | 0.75 | +0.41 | +195.24% | 89 | 21 | 42.14% |
| AAP240607C00074000 | 2024-05-31 1:07PM EDT | 74.00 | 0.36 | 0.37 | 0.54 | +0.22 | +157.14% | 3 | 16 | 43.16% |
| AAP240607C00075000 | 2024-05-31 3:54PM EDT | 75.00 | 0.25 | 0.25 | 0.50 | +0.13 | +108.33% | 43 | 46 | 48.54% |
| AAP240607C00076000 | 2024-05-31 10:52AM EDT | 76.00 | 0.17 | 0.17 | 0.42 | +0.15 | +750.00% | 25 | 118 | 51.76% |
| AAP240607C00077000 | 2024-05-31 10:14AM EDT | 77.00 | 0.12 | 0.10 | 0.28 | -0.05 | -29.41% | 10 | 550 | 50.98% |
| AAP240607C00078000 | 2024-05-31 2:55PM EDT | 78.00 | 0.19 | 0.05 | 0.28 | +0.09 | +90.00% | 4 | 17 | 56.35% |
| AAP240607C00079000 | 2024-05-30 3:54PM EDT | 79.00 | 0.09 | 0.05 | 0.29 | -0.01 | -10.00% | 5 | 1,032 | 54.30% |
| AAP240607C00080000 | 2024-05-31 3:50PM EDT | 80.00 | 0.10 | 0.11 | 0.15 | +0.03 | +42.86% | 87 | 63 | 55.66% |
| AAP240607C00081000 | 2024-05-31 11:14AM EDT | 81.00 | 0.12 | 0.03 | 0.30 | +0.09 | +300.00% | 2 | 32 | 62.99% |
| AAP240607C00082000 | 2024-05-31 9:30AM EDT | 82.00 | 0.03 | 0.03 | 0.71 | -0.05 | -62.50% | 4 | 12 | 81.35% |
| AAP240607C00083000 | 2024-05-31 2:55PM EDT | 83.00 | 0.17 | 0.02 | 0.21 | -1.22 | -87.77% | 2 | 2 | 66.60% |
| AAP240607C00084000 | 2024-05-30 3:40PM EDT | 84.00 | 0.08 | 0.02 | 0.11 | +0.03 | +60.00% | 8 | 30 | 64.06% |
| AAP240607C00085000 | 2024-05-29 9:50AM EDT | 85.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 16 | 18 | 87.30% |
| AAP240607C00086000 | 2024-05-30 3:22PM EDT | 86.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 91.41% |
| AAP240607C00087000 | 2024-05-29 9:31AM EDT | 87.00 | 0.36 | 0.01 | 1.00 | 0.00 | - | 10 | 13 | 112.11% |
| AAP240607C00088000 | 2024-05-30 3:22PM EDT | 88.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 1 | 38 | 119.04% |
| AAP240607C00090000 | 2024-05-31 12:01PM EDT | 90.00 | 0.01 | 0.00 | 0.35 | -0.05 | -83.33% | 10 | 25 | 99.61% |
| AAP240607C00095000 | 2024-05-31 10:36AM EDT | 95.00 | 0.03 | 0.00 | 0.23 | +0.01 | +50.00% | 11 | 35 | 108.98% |
| AAP240607C00100000 | 2024-05-30 10:39AM EDT | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 47 | 103.13% |
| AAP240607C00105000 | 2024-05-29 1:31PM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 171 | 110.94% |
| AAP240607C00110000 | 2024-05-30 11:37AM EDT | 110.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 112.50% |
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 | 0.75 | 0.00 | - | - | 2 | 249.02% |
| AAP240607P00045000 | 2024-05-20 12:19PM EDT | 45.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | - | 101 | 244.14% |
| AAP240607P00050000 | 2024-05-29 3:54PM EDT | 50.00 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 3 | 11 | 121.88% |
| AAP240607P00052000 | 2024-05-30 9:56AM EDT | 52.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 166 | 93.75% |
| AAP240607P00053000 | 2024-05-29 10:11AM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 14 | 79.69% |
| AAP240607P00054000 | 2024-05-29 2:25PM EDT | 54.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 3 | 160.25% |
| AAP240607P00055000 | 2024-05-30 12:09PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 34 | 100.59% |
| AAP240607P00056000 | 2024-05-30 9:57AM EDT | 56.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 14 | 14 | 134.86% |
| AAP240607P00057000 | 2024-05-31 10:01AM EDT | 57.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 8 | 6 | 84.77% |
| AAP240607P00058000 | 2024-05-31 12:16PM EDT | 58.00 | 0.03 | 0.01 | 0.03 | -0.25 | -89.29% | 5 | 196 | 61.72% |
| AAP240607P00059000 | 2024-05-30 12:09PM EDT | 59.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 13 | 20 | 69.53% |
| AAP240607P00060000 | 2024-05-31 1:40PM EDT | 60.00 | 0.09 | 0.01 | 0.07 | -0.06 | -40.00% | 266 | 120 | 57.81% |
| AAP240607P00061000 | 2024-05-31 1:10PM EDT | 61.00 | 0.11 | 0.01 | 0.12 | -0.08 | -42.11% | 8 | 2,005 | 57.23% |
| AAP240607P00062000 | 2024-05-31 11:31AM EDT | 62.00 | 0.05 | 0.02 | 0.16 | -0.22 | -81.48% | 2 | 75 | 55.08% |
| AAP240607P00063000 | 2024-05-31 3:55PM EDT | 63.00 | 0.08 | 0.03 | 0.14 | -0.17 | -68.00% | 19 | 70 | 54.30% |
| AAP240607P00064000 | 2024-05-30 3:17PM EDT | 64.00 | 0.59 | 0.05 | 0.13 | 0.00 | - | 72 | 91 | 47.56% |
| AAP240607P00065000 | 2024-05-31 3:24PM EDT | 65.00 | 0.19 | 0.01 | 0.55 | -0.58 | -75.32% | 21 | 132 | 50.98% |
| AAP240607P00066000 | 2024-05-31 12:57PM EDT | 66.00 | 0.28 | 0.01 | 0.26 | -0.84 | -75.00% | 13 | 69 | 43.16% |
| AAP240607P00067000 | 2024-05-31 3:01PM EDT | 67.00 | 0.45 | 0.19 | 0.41 | -1.11 | -71.15% | 25 | 136 | 42.58% |
| AAP240607P00068000 | 2024-05-31 3:07PM EDT | 68.00 | 0.72 | 0.47 | 0.61 | -1.42 | -66.36% | 44 | 36 | 41.65% |
| AAP240607P00069000 | 2024-05-31 2:55PM EDT | 69.00 | 1.10 | 0.73 | 0.87 | -1.48 | -57.36% | 175 | 41 | 40.28% |
| AAP240607P00070000 | 2024-05-31 3:53PM EDT | 70.00 | 1.34 | 1.12 | 1.24 | -1.94 | -59.15% | 225 | 77 | 39.60% |
| AAP240607P00071000 | 2024-05-31 2:55PM EDT | 71.00 | 2.05 | 1.62 | 1.76 | -6.12 | -74.91% | 41 | 100 | 40.23% |
| AAP240607P00072000 | 2024-05-29 9:37AM EDT | 72.00 | 9.50 | 2.11 | 2.61 | 0.00 | - | 1 | 36 | 46.97% |
| AAP240607P00073000 | 2024-05-28 1:18PM EDT | 73.00 | 5.65 | 2.82 | 3.20 | 0.00 | - | 4 | 4 | 44.78% |
| AAP240607P00074000 | 2024-05-29 9:56AM EDT | 74.00 | 9.35 | 2.93 | 4.15 | 0.00 | - | 1 | 8 | 51.22% |
| AAP240607P00075000 | 2024-05-31 3:03PM EDT | 75.00 | 5.38 | 3.85 | 5.35 | -6.21 | -53.58% | 10 | 7 | 64.94% |
| AAP240607P00076000 | 2024-05-28 1:17PM EDT | 76.00 | 7.55 | 5.05 | 6.00 | 0.00 | - | 4 | 4 | 60.25% |
| AAP240607P00077000 | 2024-05-17 2:26PM EDT | 77.00 | 6.60 | 5.60 | 7.30 | 0.00 | - | 2 | 6 | 77.34% |
| AAP240607P00078000 | 2024-05-28 1:17PM EDT | 78.00 | 9.00 | 6.50 | 8.70 | 0.00 | - | 4 | 4 | 54.10% |
| AAP240607P00079000 | 2024-05-01 10:42AM EDT | 79.00 | 8.55 | 8.05 | 8.85 | 0.00 | - | - | 0 | 72.07% |
| AAP240607P00080000 | 2024-05-15 1:15PM EDT | 80.00 | 7.25 | 8.45 | 10.10 | 0.00 | - | 2 | 0 | 88.28% |
| AAP240607P00081000 | 2024-05-01 10:53AM EDT | 81.00 | 10.15 | 9.45 | 11.50 | 0.00 | - | - | 0 | 58.59% |
| AAP240607P00082000 | 2024-04-30 11:20AM EDT | 82.00 | 10.35 | 14.35 | 17.10 | 0.00 | - | - | 0 | 212.65% |
© 2024 Yahoo. Todos los derechos reservados.