Mercados españoles cerrados en 6 hrs 56 min
IBEX 35
11.236,50 -39,50 (-0,35%) Euro Stoxx 50
5.004,01 -26,34 (-0,52%) Dólar/Euro
1,0839 -0,0022 (-0,21%) Petróleo Brent
84,91 +0,69 (+0,82%) Oro
2.349,10 -7,40 (-0,31%) Bitcoin EUR
62.585,96 -85,96 (-0,14%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00025000 | 2023-12-18 3:20PM EDT | 25.00 | 35.70 | 35.75 | 39.60 | 0.00 | - | 2 | 4 | 0.00% |
| AAP240621C00030000 | 2023-12-01 1:46PM EDT | 30.00 | 24.00 | 29.70 | 34.20 | 0.00 | - | 1 | 9 | 0.00% |
| AAP240621C00032500 | 2023-12-04 1:15PM EDT | 32.50 | 24.60 | 28.60 | 31.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621C00035000 | 2024-03-14 10:02AM EDT | 35.00 | 43.65 | 33.90 | 38.00 | 0.00 | - | 1 | 18 | 187.40% |
| AAP240621C00037500 | 2023-10-25 3:57PM EDT | 37.50 | 16.50 | 17.00 | 19.30 | 0.00 | - | - | 0 | 0.00% |
| AAP240621C00040000 | 2024-03-18 3:47PM EDT | 40.00 | 44.77 | 32.80 | 36.60 | 0.00 | - | 6 | 33 | 279.54% |
| AAP240621C00042500 | 2024-03-13 2:14PM EDT | 42.50 | 38.24 | 26.60 | 30.70 | 0.00 | - | 4 | 28 | 151.42% |
| AAP240621C00045000 | 2024-05-16 11:15AM EDT | 45.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAP240621C00047500 | 2024-03-22 10:03AM EDT | 47.50 | 37.60 | 29.75 | 33.90 | 0.00 | - | 5 | 97 | 316.16% |
| AAP240621C00050000 | 2024-04-12 11:17AM EDT | 50.00 | 23.55 | 23.85 | 27.30 | 0.00 | - | 2 | 242 | 217.68% |
| AAP240621C00052500 | 2024-04-18 2:03PM EDT | 52.50 | 24.99 | 21.80 | 24.30 | 0.00 | - | 2 | 41 | 198.39% |
| AAP240621C00055000 | 2024-05-08 1:07PM EDT | 55.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621C00057500 | 2024-05-07 1:10PM EDT | 57.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621C00060000 | 2024-05-28 9:54AM EDT | 60.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621C00062500 | 2024-05-20 3:40PM EDT | 62.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP240621C00065000 | 2024-05-28 3:44PM EDT | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621C00067000 | 2024-05-28 1:02PM EDT | 67.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621C00069000 | 2024-05-21 3:27PM EDT | 69.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240621C00070000 | 2024-05-28 3:50PM EDT | 70.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AAP240621C00071000 | 2024-05-28 3:36PM EDT | 71.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AAP240621C00072000 | 2024-05-28 1:41PM EDT | 72.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAP240621C00073000 | 2024-05-28 11:41AM EDT | 73.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAP240621C00074000 | 2024-05-28 3:09PM EDT | 74.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAP240621C00075000 | 2024-05-28 3:58PM EDT | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,074 | 0 | 6.25% |
| AAP240621C00076000 | 2024-05-28 3:52PM EDT | 76.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAP240621C00077000 | 2024-05-28 2:45PM EDT | 77.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAP240621C00078000 | 2024-05-28 3:50PM EDT | 78.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAP240621C00079000 | 2024-05-22 2:21PM EDT | 79.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAP240621C00080000 | 2024-05-28 3:57PM EDT | 80.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3,110 | 0 | 12.50% |
| AAP240621C00081000 | 2024-05-28 1:46PM EDT | 81.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240621C00082000 | 2024-05-28 3:51PM EDT | 82.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAP240621C00083000 | 2024-05-28 3:45PM EDT | 83.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAP240621C00084000 | 2024-05-22 2:49PM EDT | 84.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAP240621C00085000 | 2024-05-28 3:48PM EDT | 85.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| AAP240621C00086000 | 2024-05-28 9:58AM EDT | 86.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAP240621C00090000 | 2024-05-28 3:56PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 25.00% |
| AAP240621C00095000 | 2024-05-28 3:47PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| AAP240621C00100000 | 2024-05-28 3:45PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 25.00% |
| AAP240621C00105000 | 2024-05-14 11:11AM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240621C00110000 | 2024-05-28 12:55PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAP240621C00115000 | 2024-05-21 3:58PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAP240621C00120000 | 2024-05-20 1:52PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAP240621C00125000 | 2024-05-22 11:14AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| AAP240621C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAP240621C00135000 | 2024-03-21 2:30PM EDT | 135.00 | 0.46 | 0.02 | 0.36 | 0.00 | - | 1 | 199 | 121.09% |
| AAP240621C00140000 | 2024-05-28 3:57PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAP240621C00145000 | 2024-05-28 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAP240621C00150000 | 2024-01-08 4:36PM EDT | 150.00 | 0.15 | 0.02 | 0.42 | 0.00 | - | 3 | 47 | 139.45% |
| AAP240621C00155000 | 2024-04-16 10:32AM EDT | 155.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 6 | 269 | 131.64% |
| AAP240621C00160000 | 2024-03-18 1:48PM EDT | 160.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 4 | 23 | 119.53% |
| AAP240621C00165000 | 2024-01-03 3:20PM EDT | 165.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 2 | 328 | 139.26% |
| AAP240621C00170000 | 2024-03-25 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 10 | 20 | 126.56% |
| AAP240621C00175000 | 2024-01-03 3:17PM EDT | 175.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 4 | 6 | 144.53% |
| AAP240621C00180000 | 2024-03-05 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 505 | 135.94% |
| AAP240621C00185000 | 2023-09-22 3:25PM EDT | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 157.81% |
| AAP240621C00190000 | 2024-04-11 3:51PM EDT | 190.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 161 | 140.63% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00025000 | 2024-04-23 2:33PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 50.00% |
| AAP240621P00030000 | 2024-04-23 2:52PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 50.00% |
| AAP240621P00032500 | 2024-04-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| AAP240621P00035000 | 2024-05-15 3:09PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAP240621P00037500 | 2024-05-20 1:50PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAP240621P00040000 | 2024-05-22 1:53PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240621P00042500 | 2024-05-28 1:55PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240621P00045000 | 2024-05-23 10:44AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240621P00047500 | 2024-05-22 11:42AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAP240621P00050000 | 2024-05-28 11:11AM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240621P00052500 | 2024-05-28 2:40PM EDT | 52.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAP240621P00055000 | 2024-05-28 3:56PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AAP240621P00057500 | 2024-05-28 11:18AM EDT | 57.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAP240621P00059000 | 2024-05-28 3:45PM EDT | 59.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AAP240621P00060000 | 2024-05-28 3:51PM EDT | 60.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| AAP240621P00062000 | 2024-05-28 3:50PM EDT | 62.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAP240621P00062500 | 2024-05-28 3:24PM EDT | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| AAP240621P00063000 | 2024-05-28 3:15PM EDT | 63.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240621P00064000 | 2024-05-24 12:19PM EDT | 64.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAP240621P00065000 | 2024-05-28 3:49PM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| AAP240621P00066000 | 2024-05-28 3:55PM EDT | 66.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAP240621P00067000 | 2024-05-28 9:52AM EDT | 67.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAP240621P00068000 | 2024-05-28 10:56AM EDT | 68.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAP240621P00069000 | 2024-05-28 3:08PM EDT | 69.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAP240621P00070000 | 2024-05-28 3:59PM EDT | 70.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| AAP240621P00071000 | 2024-05-28 2:18PM EDT | 71.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAP240621P00072000 | 2024-05-28 11:42AM EDT | 72.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAP240621P00073000 | 2024-05-21 11:32AM EDT | 73.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240621P00074000 | 2024-05-20 10:01AM EDT | 74.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240621P00075000 | 2024-05-28 2:37PM EDT | 75.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240621P00077000 | 2024-05-22 2:43PM EDT | 77.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240621P00080000 | 2024-05-28 11:11AM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240621P00085000 | 2024-05-22 10:17AM EDT | 85.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| AAP240621P00090000 | 2024-05-21 10:31AM EDT | 90.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240621P00095000 | 2024-04-01 2:23PM EDT | 95.00 | 12.75 | 21.25 | 22.25 | 0.00 | - | 2 | 2 | 0.00% |
| AAP240621P00100000 | 2024-05-15 2:57PM EDT | 100.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAP240621P00105000 | 2023-11-14 1:02PM EDT | 105.00 | 45.70 | 40.20 | 43.10 | 0.00 | - | 17 | 0 | 223.46% |
| AAP240621P00110000 | 2023-05-30 11:08AM EDT | 110.00 | 16.24 | 40.40 | 43.40 | 0.00 | - | - | 0 | 151.86% |
| AAP240621P00115000 | 2023-06-06 12:57PM EDT | 115.00 | 48.70 | 44.50 | 47.30 | 0.00 | - | 1 | 0 | 135.55% |
| AAP240621P00125000 | 2023-05-30 11:05AM EDT | 125.00 | 24.70 | 54.60 | 59.40 | 0.00 | - | - | 0 | 180.86% |
| AAP240621P00180000 | 2023-04-17 10:44AM EDT | 180.00 | 54.45 | 56.90 | 61.10 | 0.00 | - | - | 4 | 0.00% |
| AAP240621P00185000 | 2023-04-20 1:15PM EDT | 185.00 | 56.88 | 65.80 | 70.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.