Mercados españoles abiertos en 8 hrs 21 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0768 -0,0036 (-0,33%) Petróleo Brent
81,96 +0,33 (+0,40%) Bitcoin EUR
64.508,95 -195,37 (-0,30%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240614C00055000 | 2024-05-29 10:03AM EDT | 55.00 | 11.25 | 6.15 | 10.20 | 0.00 | - | 1 | 1 | 185.16% |
| AAP240614C00060000 | 2024-06-10 3:55PM EDT | 60.00 | 3.40 | 2.74 | 5.10 | -1.15 | -25.27% | 4 | 12 | 66.70% |
| AAP240614C00061000 | 2024-05-30 9:42AM EDT | 61.00 | 4.75 | 2.33 | 2.74 | 0.00 | - | 1 | 1 | 47.46% |
| AAP240614C00062000 | 2024-06-10 3:22PM EDT | 62.00 | 1.87 | 1.83 | 1.95 | -0.78 | -29.43% | 13 | 15 | 43.36% |
| AAP240614C00063000 | 2024-06-10 3:57PM EDT | 63.00 | 1.25 | 1.21 | 1.34 | -0.82 | -39.61% | 77 | 212 | 42.19% |
| AAP240614C00064000 | 2024-06-10 2:38PM EDT | 64.00 | 0.83 | 0.78 | 0.87 | -0.72 | -46.45% | 100 | 38 | 41.50% |
| AAP240614C00065000 | 2024-06-10 3:15PM EDT | 65.00 | 0.47 | 0.46 | 0.54 | -0.58 | -55.24% | 43 | 52 | 41.46% |
| AAP240614C00066000 | 2024-06-10 3:48PM EDT | 66.00 | 0.27 | 0.23 | 0.45 | -0.57 | -67.86% | 17 | 53 | 47.75% |
| AAP240614C00067000 | 2024-06-10 1:59PM EDT | 67.00 | 0.18 | 0.13 | 0.19 | -0.34 | -65.38% | 30 | 34 | 42.48% |
| AAP240614C00068000 | 2024-06-10 3:55PM EDT | 68.00 | 0.07 | 0.08 | 0.13 | -0.17 | -70.83% | 228 | 484 | 45.12% |
| AAP240614C00069000 | 2024-06-10 10:48AM EDT | 69.00 | 0.10 | 0.03 | 0.10 | -0.13 | -56.52% | 11 | 35 | 48.63% |
| AAP240614C00070000 | 2024-06-10 3:59PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 71 | 168 | 48.05% |
| AAP240614C00071000 | 2024-06-10 2:12PM EDT | 71.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 10 | 24 | 51.17% |
| AAP240614C00072000 | 2024-06-10 9:43AM EDT | 72.00 | 0.03 | 0.01 | 0.15 | -0.05 | -62.50% | 6 | 12 | 63.67% |
| AAP240614C00073000 | 2024-06-07 12:39PM EDT | 73.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 5 | 13 | 66.41% |
| AAP240614C00074000 | 2024-06-05 1:59PM EDT | 74.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 32 | 24 | 103.91% |
| AAP240614C00075000 | 2024-06-10 3:54PM EDT | 75.00 | 0.04 | 0.01 | 0.04 | -0.16 | -80.00% | 46 | 21 | 66.41% |
| AAP240614C00076000 | 2024-06-04 12:16PM EDT | 76.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 1 | 11 | 75.00% |
| AAP240614C00077000 | 2024-06-07 9:42AM EDT | 77.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 14 | 31 | 116.41% |
| AAP240614C00078000 | 2024-06-03 3:24PM EDT | 78.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 1 | 506 | 121.88% |
| AAP240614C00079000 | 2024-05-31 10:02AM EDT | 79.00 | 0.17 | 0.00 | 0.61 | 0.00 | - | 5 | 10 | 126.95% |
| AAP240614C00080000 | 2024-06-10 12:14PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | +0.09 | +900.00% | 8 | 22 | 86.72% |
| AAP240614C00081000 | 2024-05-16 10:24AM EDT | 81.00 | 3.35 | 0.00 | 0.58 | 0.00 | - | - | 1 | 135.94% |
| AAP240614C00082000 | 2024-06-03 11:14AM EDT | 82.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 5 | 7 | 147.07% |
| AAP240614C00083000 | 2024-06-10 10:34AM EDT | 83.00 | 0.01 | 0.00 | 0.74 | -0.15 | -93.75% | 21 | 4 | 153.91% |
| AAP240614C00084000 | 2024-06-03 10:59AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 159.38% |
| AAP240614C00085000 | 2024-05-29 9:37AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 164.45% |
| AAP240614C00086000 | 2024-05-29 10:02AM EDT | 86.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 169.34% |
| AAP240614C00087000 | 2024-06-10 9:30AM EDT | 87.00 | 0.02 | 0.00 | 0.02 | -0.88 | -97.78% | 1 | 6 | 101.56% |
| AAP240614C00089000 | 2024-06-07 2:34PM EDT | 89.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 17 | 107.81% |
| AAP240614C00090000 | 2024-06-07 2:47PM EDT | 90.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 13 | 26 | 199.80% |
| AAP240614C00095000 | 2024-06-05 2:43PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 139.06% |
| AAP240614C00100000 | 2024-05-23 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 228.91% |
| AAP240614C00105000 | 2024-06-03 12:27PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 168.75% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240614P00044000 | 2024-06-05 2:44PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 40 | 131.25% |
| AAP240614P00045000 | 2024-05-23 10:38AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 196.09% |
| AAP240614P00050000 | 2024-05-29 9:31AM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 89.06% |
| AAP240614P00052000 | 2024-06-07 3:01PM EDT | 52.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 75.78% |
| AAP240614P00054000 | 2024-06-07 1:57PM EDT | 54.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13 | 44 | 64.45% |
| AAP240614P00055000 | 2024-06-07 11:19AM EDT | 55.00 | 0.16 | 0.01 | 0.05 | 0.00 | - | 8 | 30 | 57.81% |
| AAP240614P00056000 | 2024-06-06 3:48PM EDT | 56.00 | 0.05 | 0.02 | 0.73 | 0.00 | - | - | 1 | 88.87% |
| AAP240614P00057000 | 2024-06-10 10:23AM EDT | 57.00 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 330 | 3 | 51.56% |
| AAP240614P00057500 | 2024-06-05 12:49PM EDT | 57.50 | 0.12 | 0.04 | 0.28 | 0.00 | - | - | 60 | 58.59% |
| AAP240614P00058000 | 2024-06-10 9:39AM EDT | 58.00 | 0.11 | 0.04 | 0.48 | +0.04 | +57.14% | 2 | 33 | 62.31% |
| AAP240614P00059000 | 2024-06-10 3:28PM EDT | 59.00 | 0.11 | 0.10 | 0.16 | 0.00 | - | 84 | 15 | 46.09% |
| AAP240614P00060000 | 2024-06-10 1:05PM EDT | 60.00 | 0.22 | 0.20 | 1.89 | 0.00 | - | 13 | 20 | 79.88% |
| AAP240614P00061000 | 2024-06-10 3:11PM EDT | 61.00 | 0.41 | 0.35 | 0.42 | +0.12 | +41.38% | 25 | 230 | 41.90% |
| AAP240614P00062000 | 2024-06-10 10:46AM EDT | 62.00 | 0.68 | 0.61 | 0.68 | +0.12 | +21.43% | 22 | 60 | 40.43% |
| AAP240614P00063000 | 2024-06-10 1:39PM EDT | 63.00 | 0.98 | 0.99 | 1.08 | +0.30 | +44.12% | 26 | 184 | 39.80% |
| AAP240614P00064000 | 2024-06-10 12:13PM EDT | 64.00 | 1.54 | 1.53 | 1.64 | +0.38 | +32.76% | 21 | 77 | 40.14% |
| AAP240614P00065000 | 2024-06-10 10:20AM EDT | 65.00 | 2.24 | 2.13 | 2.55 | +0.64 | +40.00% | 4 | 50 | 49.17% |
| AAP240614P00066000 | 2024-06-10 1:33PM EDT | 66.00 | 3.10 | 2.88 | 4.15 | +0.55 | +21.57% | 3 | 48 | 58.59% |
| AAP240614P00067000 | 2024-06-10 2:49PM EDT | 67.00 | 3.85 | 3.20 | 4.25 | +0.78 | +25.41% | 3 | 53 | 56.35% |
| AAP240614P00068000 | 2024-06-10 3:53PM EDT | 68.00 | 5.10 | 4.05 | 6.10 | +1.43 | +38.96% | 4 | 22 | 54.88% |
| AAP240614P00069000 | 2024-06-03 11:42AM EDT | 69.00 | 3.28 | 4.75 | 7.25 | 0.00 | - | 3 | 7 | 56.84% |
| AAP240614P00070000 | 2024-06-07 12:40PM EDT | 70.00 | 6.20 | 5.65 | 7.15 | 0.00 | - | 1 | 20 | 74.32% |
| AAP240614P00071000 | 2024-06-03 11:05AM EDT | 71.00 | 4.10 | 7.65 | 8.10 | 0.00 | - | 3 | 11 | 55.86% |
| AAP240614P00072000 | 2024-06-10 3:44PM EDT | 72.00 | 8.90 | 7.80 | 9.15 | +3.50 | +64.81% | 2 | 3 | 88.09% |
| AAP240614P00073000 | 2024-05-28 10:51AM EDT | 73.00 | 6.01 | 9.30 | 10.95 | 0.00 | - | 2 | 4 | 92.77% |
| AAP240614P00074000 | 2024-06-10 10:28AM EDT | 74.00 | 11.09 | 9.25 | 12.75 | +7.29 | +191.84% | 2 | 11 | 87.89% |
| AAP240614P00075000 | 2024-05-17 11:35AM EDT | 75.00 | 5.85 | 10.65 | 13.05 | 0.00 | - | 1 | 1 | 70.70% |
| AAP240614P00080000 | 2024-05-22 9:48AM EDT | 80.00 | 10.80 | 15.15 | 17.20 | 0.00 | - | 1 | 1 | 140.04% |
© 2024 Yahoo. Todos los derechos reservados.