Mercados españoles abiertos en 2 hrs 23 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.180,09 +141,93 (+0,36%) Dólar/Euro
1,0772 +0,0007 (+0,06%) Petróleo Brent
81,46 -0,17 (-0,21%) Bitcoin EUR
62.991,20 -1.685,80 (-2,61%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116C00025000 | 2024-05-20 1:40PM EDT | 25.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116C00030000 | 2024-03-12 2:41PM EDT | 30.00 | 51.00 | 45.05 | 49.50 | 0.00 | - | 1 | 18 | 138.16% |
| AAP260116C00032500 | 2023-12-18 1:11PM EDT | 32.50 | 33.20 | 34.45 | 35.20 | 0.00 | - | - | 1 | 64.51% |
| AAP260116C00035000 | 2024-05-30 9:44AM EDT | 35.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP260116C00037500 | 2023-12-18 3:19PM EDT | 37.50 | 30.00 | 29.00 | 31.85 | 0.00 | - | - | 8 | 57.46% |
| AAP260116C00040000 | 2024-05-22 2:46PM EDT | 40.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116C00042500 | 2024-03-05 10:33AM EDT | 42.50 | 35.00 | 43.00 | 47.45 | 0.00 | - | 1 | 5 | 147.45% |
| AAP260116C00045000 | 2024-05-29 9:37AM EDT | 45.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116C00047500 | 2024-02-28 12:51PM EDT | 47.50 | 31.40 | 41.55 | 45.95 | 0.00 | - | 1 | 2 | 145.52% |
| AAP260116C00050000 | 2024-06-06 3:40PM EDT | 50.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAP260116C00052500 | 2023-12-28 11:32AM EDT | 52.50 | 23.05 | 25.20 | 26.45 | 0.00 | - | 6 | 21 | 71.06% |
| AAP260116C00055000 | 2024-05-29 10:16AM EDT | 55.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116C00057500 | 2024-05-29 3:57PM EDT | 57.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAP260116C00060000 | 2024-06-10 9:42AM EDT | 60.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP260116C00062500 | 2024-06-10 9:44AM EDT | 62.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116C00065000 | 2024-06-07 11:56AM EDT | 65.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AAP260116C00070000 | 2024-06-05 3:12PM EDT | 70.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAP260116C00075000 | 2024-06-07 12:41PM EDT | 75.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAP260116C00080000 | 2024-06-05 3:37PM EDT | 80.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAP260116C00085000 | 2024-06-06 10:20AM EDT | 85.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP260116C00090000 | 2024-06-10 9:30AM EDT | 90.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP260116C00095000 | 2024-06-03 2:31PM EDT | 95.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAP260116C00100000 | 2024-06-10 10:05AM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP260116C00105000 | 2024-04-29 12:44PM EDT | 105.00 | 9.60 | 3.50 | 5.20 | 0.00 | - | 2 | 102 | 47.14% |
| AAP260116C00110000 | 2024-05-24 12:17PM EDT | 110.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AAP260116C00115000 | 2024-06-07 3:23PM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP260116C00120000 | 2024-06-07 10:40AM EDT | 120.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAP260116C00125000 | 2024-05-30 9:52AM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP260116C00130000 | 2024-06-04 9:30AM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116P00025000 | 2024-05-23 3:43PM EDT | 25.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP260116P00030000 | 2024-05-30 2:18PM EDT | 30.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP260116P00032500 | 2024-03-15 12:27PM EDT | 32.50 | 2.25 | 0.49 | 2.30 | 0.00 | - | 62 | 60 | 51.58% |
| AAP260116P00035000 | 2024-05-31 12:50PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAP260116P00037500 | 2024-05-31 9:30AM EDT | 37.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP260116P00040000 | 2024-05-29 2:00PM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAP260116P00042500 | 2024-03-07 12:35PM EDT | 42.50 | 4.90 | 3.20 | 4.40 | 0.00 | - | 1 | 9 | 46.28% |
| AAP260116P00045000 | 2024-05-29 12:26PM EDT | 45.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAP260116P00047500 | 2024-06-03 11:08AM EDT | 47.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAP260116P00050000 | 2024-05-28 9:48AM EDT | 50.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAP260116P00052500 | 2024-04-25 11:14AM EDT | 52.50 | 6.55 | 6.75 | 9.40 | 0.00 | - | 1 | 25 | 49.22% |
| AAP260116P00055000 | 2024-05-30 10:30AM EDT | 55.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| AAP260116P00057500 | 2024-04-09 2:21PM EDT | 57.50 | 7.00 | 7.40 | 8.15 | 0.00 | - | 1 | 14 | 35.63% |
| AAP260116P00060000 | 2024-06-10 10:27AM EDT | 60.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAP260116P00062500 | 2024-05-03 10:09AM EDT | 62.50 | 9.21 | 9.40 | 10.45 | 0.00 | - | 1 | 2 | 34.28% |
| AAP260116P00065000 | 2024-05-29 2:44PM EDT | 65.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP260116P00070000 | 2024-05-29 12:26PM EDT | 70.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP260116P00075000 | 2024-05-30 2:01PM EDT | 75.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP260116P00080000 | 2024-05-31 12:44PM EDT | 80.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP260116P00085000 | 2024-05-03 10:36AM EDT | 85.00 | 20.50 | 21.90 | 23.00 | 0.00 | - | 2 | 136 | 20.55% |
| AAP260116P00090000 | 2024-04-04 1:49PM EDT | 90.00 | 21.65 | 23.35 | 24.50 | 0.00 | - | 4 | 6 | 0.00% |
| AAP260116P00095000 | 2024-05-30 9:55AM EDT | 95.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP260116P00100000 | 2024-05-30 9:40AM EDT | 100.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP260116P00105000 | 2024-05-30 9:46AM EDT | 105.00 | 41.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP260116P00110000 | 2024-06-03 12:28PM EDT | 110.00 | 44.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP260116P00115000 | 2024-05-29 1:07PM EDT | 115.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.