Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0695 +0,0023 (+0,21%) Petróleo Brent
83,51 -2,82 (-3,27%) Oro
2.325,60 +22,70 (+0,99%) Bitcoin EUR
53.488,62 -2.252,70 (-4,04%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:54PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00065000 | 2024-04-24 10:32AM EDT | 65.00 | 11.83 | 8.20 | 8.90 | 0.00 | - | - | 1 | 113.67% |
| AAP240503C00066000 | 2024-04-15 10:15AM EDT | 66.00 | 5.95 | 5.45 | 7.75 | 0.00 | - | - | 0 | 116.50% |
| AAP240503C00067000 | 2024-04-12 3:46PM EDT | 67.00 | 5.35 | 5.05 | 8.15 | 0.00 | - | - | 2 | 95.61% |
| AAP240503C00069000 | 2024-05-01 1:50PM EDT | 69.00 | 4.52 | 3.45 | 5.95 | -0.43 | -8.69% | 1 | 2 | 78.71% |
| AAP240503C00070000 | 2024-04-19 9:50AM EDT | 70.00 | 7.57 | 2.92 | 4.10 | 0.00 | - | 1 | 9 | 56.74% |
| AAP240503C00071000 | 2024-04-26 3:15PM EDT | 71.00 | 4.95 | 2.65 | 3.40 | 0.00 | - | 4 | 6 | 68.36% |
| AAP240503C00072000 | 2024-05-01 2:31PM EDT | 72.00 | 1.89 | 1.86 | 2.04 | -0.15 | -7.35% | 14 | 17 | 50.59% |
| AAP240503C00073000 | 2024-05-01 1:54PM EDT | 73.00 | 1.58 | 1.33 | 1.44 | -0.46 | -22.55% | 22 | 29 | 50.49% |
| AAP240503C00074000 | 2024-05-01 2:54PM EDT | 74.00 | 1.10 | 0.83 | 0.92 | +0.02 | +1.85% | 14 | 101 | 49.71% |
| AAP240503C00075000 | 2024-05-01 12:32PM EDT | 75.00 | 0.54 | 0.48 | 0.57 | -0.50 | -48.08% | 58 | 69 | 48.73% |
| AAP240503C00076000 | 2024-05-01 3:33PM EDT | 76.00 | 0.30 | 0.27 | 0.32 | -0.09 | -23.08% | 24 | 325 | 47.46% |
| AAP240503C00077000 | 2024-05-01 2:55PM EDT | 77.00 | 0.22 | 0.15 | 0.18 | -0.20 | -47.62% | 3 | 161 | 47.66% |
| AAP240503C00078000 | 2024-05-01 12:45PM EDT | 78.00 | 0.10 | 0.07 | 0.11 | -0.12 | -54.55% | 7 | 83 | 49.22% |
| AAP240503C00079000 | 2024-05-01 12:42PM EDT | 79.00 | 0.04 | 0.03 | 0.08 | -0.06 | -60.00% | 3 | 945 | 52.73% |
| AAP240503C00080000 | 2024-05-01 2:02PM EDT | 80.00 | 0.02 | 0.02 | 0.22 | -0.04 | -66.67% | 1 | 79 | 64.65% |
| AAP240503C00081000 | 2024-05-01 12:57PM EDT | 81.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 2 | 63 | 65.04% |
| AAP240503C00082000 | 2024-05-01 9:52AM EDT | 82.00 | 0.15 | 0.00 | 0.03 | +0.10 | +200.00% | 1 | 64 | 55.47% |
| AAP240503C00083000 | 2024-04-30 12:28PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 36 | 60.94% |
| AAP240503C00084000 | 2024-04-30 10:43AM EDT | 84.00 | 0.03 | 0.00 | 1.98 | 0.00 | - | 1 | 18 | 158.11% |
| AAP240503C00085000 | 2024-05-01 11:37AM EDT | 85.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 28 | 83 | 80.47% |
| AAP240503C00086000 | 2024-04-29 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 4 | 14 | 137.01% |
| AAP240503C00087000 | 2024-04-24 9:30AM EDT | 87.00 | 0.46 | 0.00 | 1.11 | 0.00 | - | 1 | 14 | 153.13% |
| AAP240503C00088000 | 2024-04-30 10:43AM EDT | 88.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 31 | 190.33% |
| AAP240503C00089000 | 2024-04-09 11:31AM EDT | 89.00 | 0.36 | 0.00 | 1.99 | 0.00 | - | 2 | 5 | 197.85% |
| AAP240503C00090000 | 2024-04-19 3:22PM EDT | 90.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 89.06% |
| AAP240503C00091000 | 2024-04-10 10:41AM EDT | 91.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 216.80% |
| AAP240503C00092000 | 2024-04-11 12:58PM EDT | 92.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 223.83% |
| AAP240503C00093000 | 2024-04-05 9:54AM EDT | 93.00 | 0.40 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 230.66% |
| AAP240503C00094000 | 2024-04-22 2:29PM EDT | 94.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | 6 | 9 | 237.50% |
| AAP240503C00095000 | 2024-04-30 12:16PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 109.38% |
| AAP240503C00096000 | 2024-04-03 9:33AM EDT | 96.00 | 0.53 | 0.00 | 2.13 | 0.00 | - | 25 | 25 | 250.59% |
| AAP240503C00097000 | 2024-04-08 11:30AM EDT | 97.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 257.03% |
| AAP240503C00100000 | 2024-03-25 2:12PM EDT | 100.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 214.45% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00055000 | 2024-04-15 10:05AM EDT | 55.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 3 | 126.56% |
| AAP240503P00060000 | 2024-04-17 12:29PM EDT | 60.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | 3 | 4 | 211.43% |
| AAP240503P00061000 | 2024-04-18 12:16PM EDT | 61.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 3 | 99.22% |
| AAP240503P00062000 | 2024-04-29 9:56AM EDT | 62.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 313 | 77.34% |
| AAP240503P00063000 | 2024-04-26 2:57PM EDT | 63.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 53 | 168 | 70.31% |
| AAP240503P00064000 | 2024-04-30 9:35AM EDT | 64.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 14 | 24 | 64.06% |
| AAP240503P00065000 | 2024-04-25 3:23PM EDT | 65.00 | 0.02 | 0.00 | 0.21 | -0.04 | -66.67% | 1 | 27 | 79.10% |
| AAP240503P00066000 | 2024-04-26 1:02PM EDT | 66.00 | 0.07 | 0.00 | 1.99 | 0.00 | - | 1 | 6 | 137.01% |
| AAP240503P00067000 | 2024-05-01 11:26AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 26 | 45 | 49.22% |
| AAP240503P00068000 | 2024-05-01 2:48PM EDT | 68.00 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 1 | 182 | 46.09% |
| AAP240503P00069000 | 2024-05-01 9:30AM EDT | 69.00 | 0.22 | 0.07 | 0.09 | -0.01 | -4.35% | 1 | 100 | 43.56% |
| AAP240503P00070000 | 2024-05-01 10:23AM EDT | 70.00 | 0.27 | 0.12 | 0.18 | -0.07 | -20.59% | 2 | 173 | 42.48% |
| AAP240503P00071000 | 2024-05-01 10:58AM EDT | 71.00 | 0.29 | 0.26 | 0.32 | -0.25 | -46.30% | 6 | 174 | 40.43% |
| AAP240503P00072000 | 2024-05-01 3:01PM EDT | 72.00 | 0.39 | 0.47 | 0.55 | -0.56 | -58.95% | 13 | 80 | 38.33% |
| AAP240503P00073000 | 2024-05-01 3:30PM EDT | 73.00 | 0.87 | 0.91 | 0.98 | -0.13 | -13.00% | 48 | 142 | 38.97% |
| AAP240503P00074000 | 2024-05-01 2:59PM EDT | 74.00 | 1.32 | 1.37 | 1.45 | -0.56 | -29.79% | 18 | 88 | 35.06% |
| AAP240503P00075000 | 2024-05-01 2:59PM EDT | 75.00 | 1.99 | 1.91 | 2.09 | -0.39 | -16.39% | 52 | 163 | 30.18% |
| AAP240503P00076000 | 2024-05-01 12:13PM EDT | 76.00 | 3.80 | 2.73 | 3.05 | +0.82 | +27.52% | 3 | 187 | 36.91% |
| AAP240503P00077000 | 2024-04-29 2:36PM EDT | 77.00 | 2.73 | 3.05 | 4.60 | 0.00 | - | 8 | 123 | 77.34% |
| AAP240503P00078000 | 2024-04-29 10:32AM EDT | 78.00 | 2.78 | 4.35 | 5.80 | 0.00 | - | 1 | 65 | 55.27% |
| AAP240503P00079000 | 2024-04-22 11:18AM EDT | 79.00 | 3.25 | 4.90 | 6.45 | 0.00 | - | 1 | 5 | 89.06% |
| AAP240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 5.27 | 6.40 | 6.75 | 0.00 | - | 2 | 7 | 0.00% |
| AAP240503P00081000 | 2024-04-23 10:43AM EDT | 81.00 | 5.43 | 5.60 | 9.50 | 0.00 | - | 1 | 2 | 161.28% |
| AAP240503P00082000 | 2024-04-11 12:09PM EDT | 82.00 | 8.26 | 7.75 | 8.85 | 0.00 | - | 2 | 3 | 0.00% |
| AAP240503P00083000 | 2024-04-23 10:43AM EDT | 83.00 | 7.18 | 8.20 | 10.85 | 0.00 | - | 1 | 0 | 147.36% |
| AAP240503P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 7.10 | 9.15 | 10.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240503P00085000 | 2024-04-02 12:04PM EDT | 85.00 | 4.20 | 10.75 | 12.45 | 0.00 | - | 4 | 0 | 138.28% |
| AAP240503P00087000 | 2024-04-19 10:29AM EDT | 87.00 | 9.96 | 13.00 | 13.95 | 0.00 | - | 16 | 1 | 93.75% |
| AAP240503P00089000 | 2024-04-09 10:17AM EDT | 89.00 | 9.90 | 15.25 | 16.80 | 0.00 | - | 1 | 0 | 120.31% |
| AAP240503P00091000 | 2024-03-22 12:01PM EDT | 91.00 | 7.15 | 10.75 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.