Mercados españoles cerrados
S&P 500
5.359,01 +12,02 (+0,22%) Nasdaq
17.189,11 +55,99 (+0,33%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0767 -0,0037 (-0,34%) Petróleo Brent
81,80 +2,18 (+2,74%) Bitcoin EUR
64.656,21 -178,04 (-0,27%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117C00025000 | 2024-05-20 10:21AM EDT | 25.00 | 48.83 | 37.20 | 40.75 | 0.00 | - | 10 | 2 | 83.79% |
| AAP250117C00030000 | 2024-03-18 3:45PM EDT | 30.00 | 54.75 | 43.50 | 47.20 | 0.00 | - | 22 | 11 | 203.10% |
| AAP250117C00032500 | 2024-03-18 3:45PM EDT | 32.50 | 52.50 | 41.20 | 45.10 | 0.00 | - | 22 | 15 | 189.60% |
| AAP250117C00035000 | 2024-05-29 2:03PM EDT | 35.00 | 29.55 | 29.05 | 30.40 | 0.00 | - | 1 | 44 | 67.97% |
| AAP250117C00037500 | 2024-03-18 1:18PM EDT | 37.50 | 48.00 | 36.60 | 40.60 | 0.00 | - | 4 | 66 | 165.12% |
| AAP250117C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 32.10 | 24.85 | 25.45 | 0.00 | - | 1 | 221 | 60.38% |
| AAP250117C00042500 | 2024-03-05 1:51PM EDT | 42.50 | 32.80 | 38.10 | 40.55 | 0.00 | - | 1 | 163 | 186.88% |
| AAP250117C00045000 | 2024-05-30 1:29PM EDT | 45.00 | 24.95 | 20.85 | 21.05 | 0.00 | - | 20 | 155 | 55.74% |
| AAP250117C00047500 | 2024-03-07 4:55PM EDT | 47.50 | 30.30 | 32.00 | 34.30 | 0.00 | - | 6 | 119 | 152.27% |
| AAP250117C00050000 | 2024-06-03 1:04PM EDT | 50.00 | 20.20 | 17.10 | 17.35 | 0.00 | - | 20 | 721 | 53.14% |
| AAP250117C00052500 | 2024-05-16 2:10PM EDT | 52.50 | 26.30 | 15.45 | 15.65 | 0.00 | - | 7 | 223 | 52.28% |
| AAP250117C00055000 | 2024-06-07 10:13AM EDT | 55.00 | 15.10 | 13.80 | 14.60 | 0.00 | - | 1 | 207 | 52.80% |
| AAP250117C00057500 | 2024-06-04 3:37PM EDT | 57.50 | 14.15 | 12.35 | 12.55 | 0.00 | - | 3 | 114 | 50.42% |
| AAP250117C00060000 | 2024-06-07 3:02PM EDT | 60.00 | 11.80 | 11.00 | 11.15 | 0.00 | - | 3 | 396 | 50.06% |
| AAP250117C00062500 | 2024-06-10 2:52PM EDT | 62.50 | 9.85 | 9.75 | 9.90 | -0.45 | -4.37% | 41 | 129 | 49.44% |
| AAP250117C00065000 | 2024-06-05 2:11PM EDT | 65.00 | 9.54 | 8.55 | 8.75 | 0.00 | - | 1 | 462 | 48.84% |
| AAP250117C00070000 | 2024-06-07 2:38PM EDT | 70.00 | 6.70 | 6.60 | 6.75 | -0.64 | -8.72% | 1 | 1,961 | 47.74% |
| AAP250117C00075000 | 2024-06-07 2:17PM EDT | 75.00 | 5.40 | 5.00 | 5.20 | 0.00 | - | 2 | 1,198 | 47.17% |
| AAP250117C00080000 | 2024-06-10 2:44PM EDT | 80.00 | 3.88 | 3.80 | 3.95 | -0.55 | -12.36% | 2 | 1,245 | 46.58% |
| AAP250117C00085000 | 2024-06-10 10:50AM EDT | 85.00 | 3.10 | 2.84 | 2.99 | -0.05 | -1.59% | 103 | 745 | 46.18% |
| AAP250117C00090000 | 2024-06-07 11:37AM EDT | 90.00 | 2.45 | 2.13 | 2.42 | 0.00 | - | 10 | 531 | 47.03% |
| AAP250117C00095000 | 2024-06-10 10:05AM EDT | 95.00 | 2.00 | 1.59 | 1.69 | +0.13 | +6.95% | 1 | 1,192 | 45.61% |
| AAP250117C00100000 | 2024-06-10 2:41PM EDT | 100.00 | 1.25 | 1.20 | 1.31 | -0.20 | -13.79% | 152 | 2,516 | 45.83% |
| AAP250117C00105000 | 2024-06-05 12:52PM EDT | 105.00 | 1.12 | 0.90 | 1.27 | 0.00 | - | 20 | 755 | 48.68% |
| AAP250117C00110000 | 2024-06-07 10:05AM EDT | 110.00 | 0.83 | 0.70 | 0.75 | 0.00 | - | 1 | 1,158 | 45.70% |
| AAP250117C00115000 | 2024-05-31 11:45AM EDT | 115.00 | 1.18 | 0.54 | 0.62 | 0.00 | - | 11 | 198 | 46.48% |
| AAP250117C00120000 | 2024-06-06 3:34PM EDT | 120.00 | 0.62 | 0.42 | 1.38 | 0.00 | - | 1 | 220 | 52.83% |
| AAP250117C00125000 | 2024-06-10 9:55AM EDT | 125.00 | 0.34 | 0.11 | 0.44 | -0.11 | -24.44% | 150 | 685 | 48.05% |
| AAP250117C00130000 | 2024-06-10 1:39PM EDT | 130.00 | 0.36 | 0.22 | 0.37 | -0.04 | -10.00% | 2 | 1,331 | 48.68% |
| AAP250117C00135000 | 2024-06-10 1:40PM EDT | 135.00 | 0.29 | 0.19 | 0.64 | -0.05 | -14.71% | 2 | 1,804 | 51.61% |
| AAP250117C00140000 | 2024-06-10 1:41PM EDT | 140.00 | 0.26 | 0.15 | 0.27 | -0.02 | -7.14% | 2 | 362 | 49.95% |
| AAP250117C00145000 | 2024-06-10 1:43PM EDT | 145.00 | 0.23 | 0.13 | 0.23 | -0.03 | -11.54% | 2 | 141 | 50.44% |
| AAP250117C00150000 | 2024-06-10 1:44PM EDT | 150.00 | 0.23 | 0.07 | 0.24 | +0.02 | +9.52% | 2 | 500 | 52.39% |
| AAP250117C00155000 | 2024-06-10 1:45PM EDT | 155.00 | 0.19 | 0.08 | 0.20 | -0.02 | -9.52% | 2 | 134 | 50.10% |
| AAP250117C00160000 | 2024-06-10 1:47PM EDT | 160.00 | 0.16 | 0.09 | 0.17 | -0.04 | -20.00% | 2 | 408 | 51.07% |
| AAP250117C00165000 | 2024-06-07 1:43PM EDT | 165.00 | 0.13 | 0.02 | 0.38 | 0.00 | - | 2 | 837 | 55.52% |
| AAP250117C00170000 | 2024-06-03 2:43PM EDT | 170.00 | 0.19 | 0.03 | 0.36 | 0.00 | - | 2 | 121 | 56.74% |
| AAP250117C00175000 | 2024-05-30 2:16PM EDT | 175.00 | 0.18 | 0.01 | 0.34 | 0.00 | - | 2 | 16 | 57.23% |
| AAP250117C00180000 | 2024-05-22 3:01PM EDT | 180.00 | 0.28 | 0.01 | 0.32 | 0.00 | - | 2 | 238 | 58.01% |
| AAP250117C00185000 | 2024-05-22 3:02PM EDT | 185.00 | 0.27 | 0.01 | 0.30 | 0.00 | - | 2 | 39 | 58.79% |
| AAP250117C00190000 | 2024-05-22 3:02PM EDT | 190.00 | 0.20 | 0.01 | 0.29 | 0.00 | - | 2 | 11 | 59.77% |
| AAP250117C00195000 | 2024-05-16 1:44PM EDT | 195.00 | 0.23 | 0.02 | 0.28 | 0.00 | - | 2 | 114 | 60.84% |
| AAP250117C00200000 | 2024-06-03 11:29AM EDT | 200.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 5 | 928 | 57.23% |
| AAP250117C00210000 | 2024-02-23 1:16PM EDT | 210.00 | 0.24 | 0.22 | 0.59 | 0.00 | - | 2 | 57 | 73.24% |
| AAP250117C00220000 | 2024-06-03 10:18AM EDT | 220.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 264 | 63.77% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117P00025000 | 2024-06-10 2:05PM EDT | 25.00 | 0.31 | 0.16 | 0.32 | +0.03 | +10.71% | 2 | 167 | 63.97% |
| AAP250117P00030000 | 2024-06-03 12:03PM EDT | 30.00 | 0.34 | 0.30 | 0.70 | 0.00 | - | 2 | 83 | 60.64% |
| AAP250117P00032500 | 2024-05-20 2:46PM EDT | 32.50 | 0.57 | 0.21 | 0.85 | 0.00 | - | 2 | 37 | 55.66% |
| AAP250117P00035000 | 2024-05-29 1:59PM EDT | 35.00 | 0.79 | 0.66 | 2.06 | 0.00 | - | 4 | 700 | 64.26% |
| AAP250117P00037500 | 2024-06-04 10:26AM EDT | 37.50 | 0.85 | 0.87 | 2.00 | 0.00 | - | 1 | 228 | 59.20% |
| AAP250117P00040000 | 2024-05-29 1:40PM EDT | 40.00 | 1.30 | 1.14 | 1.35 | 0.00 | - | 10 | 881 | 51.12% |
| AAP250117P00042500 | 2024-06-10 11:09AM EDT | 42.50 | 1.50 | 1.49 | 1.79 | -0.02 | -1.32% | 10 | 369 | 50.21% |
| AAP250117P00045000 | 2024-06-07 3:38PM EDT | 45.00 | 1.85 | 1.91 | 2.25 | 0.00 | - | 1 | 292 | 50.51% |
| AAP250117P00047500 | 2024-06-04 2:56PM EDT | 47.50 | 2.30 | 2.41 | 2.49 | 0.00 | - | 1 | 182 | 46.94% |
| AAP250117P00050000 | 2024-06-10 11:52AM EDT | 50.00 | 3.05 | 3.00 | 3.15 | +0.17 | +5.90% | 3 | 1,038 | 46.28% |
| AAP250117P00052500 | 2024-06-04 3:37PM EDT | 52.50 | 3.45 | 3.70 | 3.85 | 0.00 | - | 3 | 127 | 45.20% |
| AAP250117P00055000 | 2024-06-10 12:46PM EDT | 55.00 | 4.60 | 4.55 | 4.85 | +0.40 | +9.52% | 1 | 1,061 | 45.35% |
| AAP250117P00057500 | 2024-06-10 12:56PM EDT | 57.50 | 5.50 | 5.50 | 6.00 | +0.20 | +3.77% | 37 | 914 | 45.62% |
| AAP250117P00060000 | 2024-06-07 3:23PM EDT | 60.00 | 6.30 | 6.60 | 6.70 | 0.00 | - | 202 | 1,182 | 42.79% |
| AAP250117P00062500 | 2024-05-30 12:49PM EDT | 62.50 | 6.90 | 7.80 | 7.95 | 0.00 | - | 54 | 628 | 42.38% |
| AAP250117P00065000 | 2024-06-07 3:38PM EDT | 65.00 | 8.70 | 9.10 | 9.60 | 0.00 | - | 52 | 590 | 43.43% |
| AAP250117P00070000 | 2024-06-05 10:08AM EDT | 70.00 | 11.76 | 12.05 | 12.20 | 0.00 | - | 1 | 1,327 | 40.26% |
| AAP250117P00075000 | 2024-05-29 11:30AM EDT | 75.00 | 14.30 | 15.35 | 15.75 | 0.00 | - | 14 | 339 | 39.84% |
| AAP250117P00080000 | 2024-05-29 10:09AM EDT | 80.00 | 16.35 | 18.25 | 19.90 | 0.00 | - | 3 | 483 | 40.99% |
| AAP250117P00085000 | 2024-05-24 1:27PM EDT | 85.00 | 19.50 | 23.05 | 23.55 | 0.00 | - | 1 | 211 | 37.02% |
| AAP250117P00090000 | 2024-05-21 1:14PM EDT | 90.00 | 23.50 | 27.50 | 28.10 | 0.00 | - | 2 | 127 | 37.54% |
| AAP250117P00095000 | 2024-05-15 2:32PM EDT | 95.00 | 22.55 | 31.85 | 34.20 | 0.00 | - | 4 | 105 | 50.27% |
| AAP250117P00100000 | 2024-05-08 12:36PM EDT | 100.00 | 28.25 | 34.85 | 36.45 | 0.00 | - | 6 | 7 | 0.00% |
| AAP250117P00105000 | 2024-02-21 3:01PM EDT | 105.00 | 44.60 | 23.95 | 25.80 | 0.00 | - | 3 | 3 | 0.00% |
| AAP250117P00110000 | 2024-04-04 10:18AM EDT | 110.00 | 29.67 | 32.80 | 35.95 | 0.00 | - | 1 | 16 | 0.00% |
| AAP250117P00115000 | 2024-02-27 4:50PM EDT | 115.00 | 51.40 | 31.65 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAP250117P00120000 | 2023-08-17 10:23AM EDT | 120.00 | 51.10 | 58.90 | 62.00 | 0.00 | - | 1 | 0 | 76.01% |
| AAP250117P00125000 | 2023-08-21 3:23PM EDT | 125.00 | 57.60 | 62.50 | 66.50 | 0.00 | - | 2 | 10 | 71.77% |
| AAP250117P00130000 | 2023-08-17 3:15PM EDT | 130.00 | 60.80 | 68.50 | 71.80 | 0.00 | - | 1 | 0 | 79.33% |
| AAP250117P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 34.50 | 67.00 | 71.50 | 0.00 | - | 8 | 0 | 0.00% |
| AAP250117P00140000 | 2024-01-24 4:42PM EDT | 140.00 | 74.51 | 76.50 | 81.15 | 0.00 | - | 2 | 0 | 73.16% |
| AAP250117P00145000 | 2024-01-24 4:42PM EDT | 145.00 | 79.48 | 81.50 | 86.20 | 0.00 | - | 2 | 6 | 75.54% |
| AAP250117P00150000 | 2023-11-29 4:41PM EDT | 150.00 | 97.96 | 86.70 | 90.70 | 0.00 | - | 3 | 0 | 76.11% |
| AAP250117P00155000 | 2023-03-10 2:35PM EDT | 155.00 | 37.70 | 40.90 | 44.00 | 0.00 | - | - | 11 | 0.00% |
| AAP250117P00160000 | 2023-04-24 11:37AM EDT | 160.00 | 40.60 | 49.00 | 52.00 | 0.00 | - | - | 14 | 0.00% |
| AAP250117P00170000 | 2023-03-21 11:19AM EDT | 170.00 | 54.21 | 43.80 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.