Mercados españoles cerrados en 6 hrs 52 min
IBEX 35
11.236,90 -39,10 (-0,35%) Euro Stoxx 50
5.004,61 -25,74 (-0,51%) Dólar/Euro
1,0838 -0,0024 (-0,22%) Petróleo Brent
84,83 +0,61 (+0,72%) Oro
2.348,40 -8,10 (-0,34%) Bitcoin EUR
62.575,25 -97,60 (-0,16%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531C00059000 | 2024-05-28 3:58PM EDT | 59.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAP240531C00060000 | 2024-05-28 3:54PM EDT | 60.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAP240531C00061000 | 2024-05-24 2:42PM EDT | 61.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240531C00062000 | 2024-05-28 3:58PM EDT | 62.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP240531C00063000 | 2024-05-28 3:58PM EDT | 63.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP240531C00064000 | 2024-05-28 12:41PM EDT | 64.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAP240531C00065000 | 2024-05-28 1:38PM EDT | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240531C00067000 | 2024-05-28 3:36PM EDT | 67.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP240531C00068000 | 2024-05-28 9:40AM EDT | 68.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240531C00069000 | 2024-05-28 3:55PM EDT | 69.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAP240531C00070000 | 2024-05-28 3:59PM EDT | 70.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| AAP240531C00071000 | 2024-05-28 3:59PM EDT | 71.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| AAP240531C00072000 | 2024-05-28 3:51PM EDT | 72.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
| AAP240531C00073000 | 2024-05-28 3:57PM EDT | 73.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| AAP240531C00074000 | 2024-05-28 3:47PM EDT | 74.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| AAP240531C00075000 | 2024-05-28 3:58PM EDT | 75.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| AAP240531C00076000 | 2024-05-28 3:58PM EDT | 76.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| AAP240531C00077000 | 2024-05-28 3:57PM EDT | 77.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AAP240531C00078000 | 2024-05-28 3:58PM EDT | 78.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| AAP240531C00079000 | 2024-05-28 3:58PM EDT | 79.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAP240531C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 25.00% |
| AAP240531C00081000 | 2024-05-28 3:59PM EDT | 81.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| AAP240531C00082000 | 2024-05-28 3:58PM EDT | 82.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| AAP240531C00083000 | 2024-05-28 3:56PM EDT | 83.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AAP240531C00084000 | 2024-05-28 3:59PM EDT | 84.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| AAP240531C00085000 | 2024-05-28 3:59PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| AAP240531C00086000 | 2024-05-28 3:57PM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| AAP240531C00087000 | 2024-05-28 3:59PM EDT | 87.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 50.00% |
| AAP240531C00088000 | 2024-05-28 3:59PM EDT | 88.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| AAP240531C00089000 | 2024-05-28 3:59PM EDT | 89.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| AAP240531C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 50.00% |
| AAP240531C00091000 | 2024-05-28 3:57PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| AAP240531C00092000 | 2024-05-28 3:57PM EDT | 92.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| AAP240531C00093000 | 2024-05-28 3:54PM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| AAP240531C00094000 | 2024-05-28 3:56PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| AAP240531C00095000 | 2024-05-28 3:48PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| AAP240531C00096000 | 2024-05-28 10:02AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAP240531C00097000 | 2024-05-28 3:03PM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| AAP240531C00098000 | 2024-05-28 3:59PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| AAP240531C00100000 | 2024-05-28 3:46PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 50.00% |
| AAP240531C00105000 | 2024-05-28 3:38PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| AAP240531C00110000 | 2024-05-28 9:32AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAP240531C00115000 | 2024-05-28 2:05PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531P00040000 | 2024-05-28 2:08PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAP240531P00045000 | 2024-05-28 3:37PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAP240531P00047000 | 2024-05-28 3:38PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| AAP240531P00047500 | 2024-05-28 3:22PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| AAP240531P00048000 | 2024-05-28 3:57PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| AAP240531P00048500 | 2024-05-28 3:48PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 50.00% |
| AAP240531P00049000 | 2024-05-28 3:36PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAP240531P00049500 | 2024-05-28 3:14PM EDT | 49.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AAP240531P00050000 | 2024-05-28 3:53PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 50.00% |
| AAP240531P00051000 | 2024-05-28 3:59PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAP240531P00052000 | 2024-05-28 3:57PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| AAP240531P00053000 | 2024-05-28 3:57PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| AAP240531P00054000 | 2024-05-28 3:53PM EDT | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AAP240531P00055000 | 2024-05-28 3:59PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 50.00% |
| AAP240531P00056000 | 2024-05-28 3:57PM EDT | 56.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 50.00% |
| AAP240531P00057000 | 2024-05-28 3:56PM EDT | 57.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 50.00% |
| AAP240531P00058000 | 2024-05-28 3:55PM EDT | 58.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 50.00% |
| AAP240531P00059000 | 2024-05-28 3:59PM EDT | 59.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| AAP240531P00060000 | 2024-05-28 3:59PM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 50.00% |
| AAP240531P00061000 | 2024-05-28 3:58PM EDT | 61.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| AAP240531P00062000 | 2024-05-28 3:56PM EDT | 62.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| AAP240531P00063000 | 2024-05-28 3:58PM EDT | 63.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| AAP240531P00064000 | 2024-05-28 3:51PM EDT | 64.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| AAP240531P00065000 | 2024-05-28 3:59PM EDT | 65.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 25.00% |
| AAP240531P00066000 | 2024-05-28 3:25PM EDT | 66.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AAP240531P00067000 | 2024-05-28 3:58PM EDT | 67.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| AAP240531P00068000 | 2024-05-28 3:48PM EDT | 68.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| AAP240531P00069000 | 2024-05-28 3:59PM EDT | 69.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| AAP240531P00070000 | 2024-05-28 3:59PM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.78% |
| AAP240531P00071000 | 2024-05-28 3:59PM EDT | 71.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AAP240531P00072000 | 2024-05-28 3:51PM EDT | 72.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAP240531P00073000 | 2024-05-28 12:36PM EDT | 73.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAP240531P00074000 | 2024-05-28 2:35PM EDT | 74.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240531P00075000 | 2024-05-28 3:50PM EDT | 75.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAP240531P00076000 | 2024-05-28 10:30AM EDT | 76.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240531P00077000 | 2024-05-28 10:08AM EDT | 77.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240531P00078000 | 2024-05-23 11:11AM EDT | 78.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240531P00079000 | 2024-05-16 1:00PM EDT | 79.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240531P00080000 | 2024-05-28 1:22PM EDT | 80.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAP240531P00082000 | 2024-05-28 11:08AM EDT | 82.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240531P00084000 | 2024-04-22 12:47PM EDT | 84.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240531P00086000 | 2024-05-02 11:27AM EDT | 86.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240531P00091000 | 2024-05-28 12:41PM EDT | 91.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240531P00092000 | 2024-05-28 11:48AM EDT | 92.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.