La bourse est fermée
Dow Jones
38 190,79 +287,50 (+0,76 %) Nasdaq
15 816,32 +210,84 (+1,35 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0726 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 109,29 +1 065,30 (+1,97 %)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00065000 | 2024-04-24 10:32AM EDT | 65.00 | 11.83 | 8.95 | 10.40 | 0.00 | - | - | 1 | 105.47% |
| AAP240503C00066000 | 2024-04-15 10:15AM EDT | 66.00 | 5.95 | 7.20 | 9.95 | 0.00 | - | - | 0 | 211.33% |
| AAP240503C00067000 | 2024-04-12 3:46PM EDT | 67.00 | 5.35 | 5.75 | 8.55 | 0.00 | - | - | 2 | 169.14% |
| AAP240503C00069000 | 2024-05-01 1:50PM EDT | 69.00 | 4.52 | 3.70 | 7.10 | 0.00 | - | 1 | 3 | 172.07% |
| AAP240503C00070000 | 2024-04-19 9:50AM EDT | 70.00 | 7.57 | 3.05 | 5.45 | 0.00 | - | 1 | 9 | 117.97% |
| AAP240503C00071000 | 2024-04-26 3:15PM EDT | 71.00 | 4.95 | 2.70 | 4.45 | 0.00 | - | 4 | 6 | 102.64% |
| AAP240503C00072000 | 2024-05-02 12:10PM EDT | 72.00 | 2.00 | 2.72 | 2.96 | +0.11 | +5.82% | 6 | 26 | 50.29% |
| AAP240503C00073000 | 2024-05-01 3:16PM EDT | 73.00 | 1.58 | 1.28 | 2.09 | 0.00 | - | 22 | 28 | 51.37% |
| AAP240503C00074000 | 2024-05-02 1:53PM EDT | 74.00 | 1.06 | 1.19 | 1.29 | -0.04 | -3.64% | 17 | 113 | 44.04% |
| AAP240503C00075000 | 2024-05-02 2:06PM EDT | 75.00 | 0.61 | 0.69 | 0.77 | +0.07 | +12.96% | 58 | 113 | 43.56% |
| AAP240503C00076000 | 2024-05-02 12:11PM EDT | 76.00 | 0.24 | 0.34 | 0.38 | -0.01 | -4.00% | 24 | 325 | 41.31% |
| AAP240503C00077000 | 2024-05-02 1:08PM EDT | 77.00 | 0.16 | 0.14 | 0.19 | -0.06 | -27.27% | 21 | 162 | 42.19% |
| AAP240503C00078000 | 2024-05-02 12:11PM EDT | 78.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 5 | 89 | 44.34% |
| AAP240503C00079000 | 2024-05-02 10:46AM EDT | 79.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 942 | 47.85% |
| AAP240503C00080000 | 2024-05-02 9:52AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 79 | 46.09% |
| AAP240503C00081000 | 2024-05-02 2:06PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 63 | 50.78% |
| AAP240503C00082000 | 2024-05-02 12:45PM EDT | 82.00 | 0.05 | 0.00 | 0.03 | -0.10 | -66.67% | 36 | 65 | 57.81% |
| AAP240503C00083000 | 2024-04-30 12:28PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 36 | 64.06% |
| AAP240503C00084000 | 2024-04-30 10:43AM EDT | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 70.31% |
| AAP240503C00085000 | 2024-05-02 1:55PM EDT | 85.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 103 | 78.91% |
| AAP240503C00086000 | 2024-04-29 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 14 | 81.25% |
| AAP240503C00087000 | 2024-04-24 9:30AM EDT | 87.00 | 0.46 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 87.50% |
| AAP240503C00088000 | 2024-04-30 10:43AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 92.19% |
| AAP240503C00089000 | 2024-04-09 11:31AM EDT | 89.00 | 0.36 | 0.00 | 0.73 | 0.00 | - | 2 | 5 | 169.14% |
| AAP240503C00090000 | 2024-04-19 3:22PM EDT | 90.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 98.44% |
| AAP240503C00091000 | 2024-04-10 10:41AM EDT | 91.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 185.94% |
| AAP240503C00092000 | 2024-04-11 12:58PM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 193.36% |
| AAP240503C00093000 | 2024-04-05 9:54AM EDT | 93.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 200.78% |
| AAP240503C00094000 | 2024-04-22 2:29PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| AAP240503C00095000 | 2024-04-30 12:16PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 125.00% |
| AAP240503C00096000 | 2024-04-03 9:33AM EDT | 96.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 222.07% |
| AAP240503C00097000 | 2024-04-08 11:30AM EDT | 97.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 228.91% |
| AAP240503C00100000 | 2024-03-25 2:12PM EDT | 100.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 248.83% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00055000 | 2024-04-15 10:05AM EDT | 55.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 3 | 164.06% |
| AAP240503P00060000 | 2024-04-17 12:29PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 121.88% |
| AAP240503P00061000 | 2024-04-18 12:16PM EDT | 61.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 3 | 112.50% |
| AAP240503P00062000 | 2024-04-29 9:56AM EDT | 62.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 313 | 104.69% |
| AAP240503P00063000 | 2024-04-26 2:57PM EDT | 63.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 53 | 168 | 96.88% |
| AAP240503P00064000 | 2024-04-30 9:35AM EDT | 64.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 14 | 24 | 89.06% |
| AAP240503P00065000 | 2024-05-01 12:14PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 81.25% |
| AAP240503P00066000 | 2024-04-26 1:02PM EDT | 66.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 72.66% |
| AAP240503P00067000 | 2024-05-01 2:03PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 19 | 64.84% |
| AAP240503P00068000 | 2024-05-02 12:39PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 181 | 61.72% |
| AAP240503P00069000 | 2024-05-01 9:30AM EDT | 69.00 | 0.22 | 0.01 | 0.03 | 0.00 | - | 1 | 100 | 51.56% |
| AAP240503P00070000 | 2024-05-01 10:23AM EDT | 70.00 | 0.27 | 0.02 | 0.04 | 0.00 | - | 2 | 171 | 48.44% |
| AAP240503P00071000 | 2024-05-02 1:51PM EDT | 71.00 | 0.07 | 0.03 | 0.07 | -0.22 | -75.86% | 2 | 175 | 44.53% |
| AAP240503P00072000 | 2024-05-02 1:50PM EDT | 72.00 | 0.15 | 0.09 | 0.13 | -0.50 | -76.92% | 61 | 82 | 40.63% |
| AAP240503P00073000 | 2024-05-02 2:06PM EDT | 73.00 | 0.25 | 0.23 | 0.27 | -0.62 | -71.26% | 16 | 158 | 38.28% |
| AAP240503P00074000 | 2024-05-02 1:53PM EDT | 74.00 | 0.67 | 0.48 | 0.59 | -0.69 | -50.74% | 6 | 96 | 38.87% |
| AAP240503P00075000 | 2024-05-02 2:08PM EDT | 75.00 | 0.99 | 0.92 | 1.04 | -1.00 | -50.25% | 10 | 193 | 37.11% |
| AAP240503P00076000 | 2024-05-02 1:27PM EDT | 76.00 | 1.99 | 1.56 | 1.85 | -1.81 | -47.63% | 27 | 185 | 44.53% |
| AAP240503P00077000 | 2024-05-02 1:26PM EDT | 77.00 | 2.97 | 2.03 | 2.58 | +0.24 | +8.79% | 4 | 123 | 40.63% |
| AAP240503P00078000 | 2024-04-29 10:32AM EDT | 78.00 | 2.78 | 3.35 | 4.75 | 0.00 | - | 1 | 65 | 83.11% |
| AAP240503P00079000 | 2024-04-22 11:18AM EDT | 79.00 | 3.25 | 3.75 | 6.50 | 0.00 | - | 1 | 2 | 100.20% |
| AAP240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 5.27 | 5.00 | 7.45 | 0.00 | - | 2 | 0 | 118.36% |
| AAP240503P00081000 | 2024-04-23 10:43AM EDT | 81.00 | 5.43 | 5.75 | 7.75 | 0.00 | - | 1 | 1 | 96.29% |
| AAP240503P00082000 | 2024-04-11 12:09PM EDT | 82.00 | 8.26 | 6.95 | 9.30 | 0.00 | - | 2 | 3 | 134.77% |
| AAP240503P00083000 | 2024-04-23 10:43AM EDT | 83.00 | 7.18 | 7.75 | 10.45 | 0.00 | - | 1 | 0 | 143.65% |
| AAP240503P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 7.10 | 8.65 | 11.05 | 0.00 | - | 1 | 0 | 133.79% |
| AAP240503P00085000 | 2024-04-02 12:04PM EDT | 85.00 | 4.20 | 9.95 | 11.90 | 0.00 | - | 4 | 0 | 149.61% |
| AAP240503P00087000 | 2024-04-19 10:29AM EDT | 87.00 | 9.96 | 11.45 | 14.35 | 0.00 | - | 16 | 1 | 165.23% |
| AAP240503P00089000 | 2024-04-09 10:17AM EDT | 89.00 | 9.90 | 13.45 | 16.45 | 0.00 | - | 1 | 0 | 187.11% |
| AAP240503P00091000 | 2024-03-22 12:01PM EDT | 91.00 | 7.15 | 10.75 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
