La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 422,80 -823,91 (-1,30 %)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628C00063000 | 2024-05-30 9:58AM EDT | 63.00 | 4.80 | 7.40 | 8.90 | 0.00 | - | 6 | 6 | 53.76% |
| AAP240628C00064000 | 2024-05-31 2:55PM EDT | 64.00 | 7.00 | 5.90 | 8.75 | +2.70 | +62.79% | 6 | 6 | 63.35% |
| AAP240628C00065000 | 2024-05-30 12:33PM EDT | 65.00 | 3.65 | 5.30 | 8.50 | 0.00 | - | 6 | 6 | 69.53% |
| AAP240628C00066000 | 2024-05-30 3:32PM EDT | 66.00 | 4.60 | 5.70 | 7.75 | +1.45 | +46.03% | 20 | 45 | 52.81% |
| AAP240628C00067000 | 2024-05-30 3:32PM EDT | 67.00 | 2.65 | 5.00 | 6.45 | 0.00 | - | 33 | 34 | 57.84% |
| AAP240628C00068000 | 2024-05-31 11:37AM EDT | 68.00 | 3.90 | 4.35 | 5.60 | +1.49 | +61.83% | 6 | 43 | 54.20% |
| AAP240628C00069000 | 2024-05-30 11:19AM EDT | 69.00 | 2.22 | 3.75 | 4.10 | 0.00 | - | 3 | 7 | 41.68% |
| AAP240628C00070000 | 2024-05-31 10:49AM EDT | 70.00 | 2.86 | 3.20 | 4.45 | +1.36 | +90.67% | 3 | 13 | 53.10% |
| AAP240628C00071000 | 2024-05-30 3:57PM EDT | 71.00 | 1.38 | 2.67 | 3.35 | 0.00 | - | 2 | 23 | 45.09% |
| AAP240628C00072000 | 2024-05-30 11:06AM EDT | 72.00 | 1.20 | 2.18 | 2.65 | 0.00 | - | 2 | 47 | 41.70% |
| AAP240628C00073000 | 2024-05-30 1:19PM EDT | 73.00 | 1.03 | 1.82 | 2.34 | 0.00 | - | 2 | 5 | 42.75% |
| AAP240628C00074000 | 2024-05-30 10:01AM EDT | 74.00 | 0.90 | 1.30 | 2.45 | 0.00 | - | 1 | 1 | 48.88% |
| AAP240628C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 1.28 | 1.23 | 1.68 | -5.21 | -80.28% | 65 | 1 | 42.63% |
| AAP240628C00076000 | 2024-05-31 9:46AM EDT | 76.00 | 0.75 | 0.99 | 1.43 | +0.25 | +50.00% | 5 | 17 | 42.90% |
| AAP240628C00078000 | 2024-05-21 10:38AM EDT | 78.00 | 3.32 | 0.52 | 1.00 | 0.00 | - | - | 3 | 42.97% |
| AAP240628C00080000 | 2024-05-28 2:49PM EDT | 80.00 | 1.84 | 0.42 | 0.68 | 0.00 | - | 3 | 5 | 42.92% |
| AAP240628C00081000 | 2024-05-29 11:15AM EDT | 81.00 | 0.28 | 0.21 | 0.88 | 0.00 | - | - | 5 | 49.78% |
| AAP240628C00082000 | 2024-05-22 2:57PM EDT | 82.00 | 1.78 | 0.28 | 0.61 | 0.00 | - | - | 3 | 46.78% |
| AAP240628C00083000 | 2024-05-23 1:05PM EDT | 83.00 | 2.00 | 0.23 | 1.66 | 0.00 | - | - | 2 | 56.59% |
| AAP240628C00084000 | 2024-05-21 3:24PM EDT | 84.00 | 1.42 | 0.18 | 0.43 | 0.00 | - | - | 20 | 47.07% |
| AAP240628C00085000 | 2024-05-28 3:58PM EDT | 85.00 | 1.07 | 0.13 | 1.76 | 0.00 | - | 2 | 2 | 61.87% |
| AAP240628C00087000 | 2024-05-15 9:44AM EDT | 87.00 | 2.23 | 0.05 | 1.08 | 0.00 | - | - | 1 | 57.72% |
| AAP240628C00088000 | 2024-05-23 1:05PM EDT | 88.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | - | 10 | 54.98% |
| AAP240628C00090000 | 2024-05-17 12:05PM EDT | 90.00 | 1.46 | 0.03 | 1.41 | 0.00 | - | 2 | 2 | 68.46% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628P00050000 | 2024-05-29 3:20PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | -0.31 | -75.61% | 1 | 7 | 66.21% |
| AAP240628P00055000 | 2024-05-30 2:03PM EDT | 55.00 | 0.24 | 0.02 | 1.34 | 0.00 | - | 4 | 36 | 73.88% |
| AAP240628P00059000 | 2024-05-31 3:59PM EDT | 59.00 | 0.31 | 0.01 | 0.46 | -0.29 | -48.33% | 1 | 10 | 51.71% |
| AAP240628P00060000 | 2024-05-31 3:59PM EDT | 60.00 | 0.38 | 0.04 | 0.57 | -0.18 | -32.14% | 7 | 30 | 51.17% |
| AAP240628P00063000 | 2024-05-30 11:52AM EDT | 63.00 | 1.52 | 0.16 | 1.66 | 0.00 | - | 4 | 27 | 60.84% |
| AAP240628P00064000 | 2024-05-30 12:11PM EDT | 64.00 | 1.92 | 0.44 | 0.87 | 0.00 | - | 4 | 8 | 42.16% |
| AAP240628P00065000 | 2024-05-31 10:37AM EDT | 65.00 | 1.25 | 0.54 | 1.09 | -0.97 | -43.69% | 1 | 37 | 41.90% |
| AAP240628P00066000 | 2024-05-30 3:32PM EDT | 66.00 | 2.64 | 0.68 | 1.25 | 0.00 | - | 17 | 16 | 40.04% |
| AAP240628P00067000 | 2024-05-30 2:16PM EDT | 67.00 | 2.93 | 1.13 | 1.59 | 0.00 | - | 35 | 40 | 40.45% |
| AAP240628P00068000 | 2024-05-30 2:32PM EDT | 68.00 | 3.40 | 1.40 | 2.05 | 0.00 | - | 9 | 11 | 41.80% |
| AAP240628P00069000 | 2024-05-29 9:35AM EDT | 69.00 | 7.70 | 1.96 | 2.31 | 0.00 | - | 2 | 2 | 39.70% |
| AAP240628P00070000 | 2024-05-30 10:46AM EDT | 70.00 | 4.80 | 2.12 | 2.84 | 0.00 | - | 20 | 2 | 40.55% |
| AAP240628P00071000 | 2024-05-29 10:31AM EDT | 71.00 | 5.61 | 2.68 | 3.80 | 0.00 | - | 6 | 5 | 46.27% |
| AAP240628P00072000 | 2024-05-17 10:09AM EDT | 72.00 | 5.34 | 2.88 | 3.75 | 0.00 | - | 8 | 4 | 38.36% |
| AAP240628P00075000 | 2024-05-14 10:56AM EDT | 75.00 | 5.35 | 4.10 | 5.80 | 0.00 | - | - | 10 | 39.21% |
| AAP240628P00076000 | 2024-05-28 10:08AM EDT | 76.00 | 8.36 | 4.30 | 8.00 | 0.00 | - | 1 | 1 | 60.06% |
| AAP240628P00095000 | 2024-05-30 10:16AM EDT | 95.00 | 29.35 | 23.10 | 26.70 | 0.00 | - | 1 | 0 | 73.54% |
