Deutsche Märkte geschlossen

AutoNation, Inc. (AN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,16-2,84 (-1,59%)
Börsenschluss: 04:00PM EDT
176,16 0,00 (0,00%)
Nachbörse: 05:29PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240719C001000002024-01-22 3:28PM EDT100.0046.1039.4042.600.00--20.00%
AN240719C001250002024-01-08 1:07PM EDT125.0028.4027.8028.600.00-120.00%
AN240719C001300002024-04-26 10:06AM EDT130.0045.6039.3042.400.00-540.00%
AN240719C001350002024-02-23 1:55PM EDT135.0016.8031.6033.600.00-120.00%
AN240719C001400002024-06-25 1:02PM EDT140.0016.3034.5037.700.00-817252.25%
AN240719C001450002024-07-16 1:38PM EDT145.0036.8529.7033.000.00-113139.45%
AN240719C001500002024-07-16 2:34PM EDT150.0031.8325.2027.600.00-1025124.02%
AN240719C001550002024-07-15 11:19AM EDT155.0022.0019.0023.300.00-3162185.35%
AN240719C001600002024-07-18 1:09PM EDT160.0018.0514.0018.40-1.61-8.19%530560.16%
AN240719C001650002024-07-18 2:29PM EDT165.0011.579.1013.30-3.66-24.03%9136122.80%
AN240719C001700002024-07-18 1:23PM EDT170.008.504.407.70-1.42-14.31%46775.61%
AN240719C001750002024-07-18 9:49AM EDT175.004.902.052.40-0.87-15.08%113033.94%
AN240719C001800002024-07-18 10:05AM EDT180.002.700.150.45+0.10+3.85%17732.96%
AN240719C001850002024-07-18 11:32AM EDT185.000.250.002.20-0.85-77.27%212076.66%
AN240719C001900002024-07-17 2:38PM EDT190.000.120.000.750.00-33373.63%
AN240719C001950002024-06-27 10:08AM EDT195.000.300.000.750.00-108591.89%
AN240719C002000002024-06-26 12:10PM EDT200.000.130.000.750.00-121108.98%
AN240719C002100002024-04-08 3:33PM EDT210.001.030.100.750.00-1319144.04%
AN240719C002200002024-03-19 9:56AM EDT220.000.650.100.750.00-1012173.24%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240719P000800002024-01-17 1:29PM EDT80.000.750.000.000.00--850.00%
AN240719P000900002024-04-19 9:32AM EDT90.000.370.002.200.00-311556.05%
AN240719P000950002024-06-20 1:49PM EDT95.000.050.000.050.00-818303.13%
AN240719P001000002024-07-12 3:43PM EDT100.000.040.000.050.00-6207278.13%
AN240719P001050002024-03-15 9:46AM EDT105.000.700.200.850.00-15384.57%
AN240719P001100002024-05-01 12:57PM EDT110.000.400.000.500.00-115312.89%
AN240719P001150002024-04-11 2:28PM EDT115.000.950.052.250.00-611382.03%
AN240719P001200002024-06-28 1:21PM EDT120.000.050.000.250.00-1525235.94%
AN240719P001250002024-06-26 9:48AM EDT125.000.750.002.100.00-121313.18%
AN240719P001300002024-06-25 11:08AM EDT130.000.250.002.150.00-1029285.55%
AN240719P001350002024-07-10 3:00PM EDT135.000.100.000.050.00-333139.06%
AN240719P001400002024-07-16 2:41PM EDT140.000.010.000.050.00-692121.88%
AN240719P001450002024-07-17 2:22PM EDT145.000.050.001.050.00-287169.73%
AN240719P001500002024-07-15 1:14PM EDT150.000.060.000.700.00-1376133.50%
AN240719P001550002024-07-18 9:42AM EDT155.000.020.000.05-0.01-33.33%21,25172.66%
AN240719P001600002024-07-18 11:22AM EDT160.000.050.000.05+0.01+25.00%31,10656.25%
AN240719P001650002024-07-17 9:57AM EDT165.000.050.000.350.00-112556.15%
AN240719P001700002024-07-18 2:22PM EDT170.000.300.050.35-0.05-14.29%4179642.48%
AN240719P001750002024-07-18 3:20PM EDT175.001.150.901.15+0.55+91.67%735432.13%
AN240719P001800002024-07-18 3:31PM EDT180.004.002.504.60+2.20+122.22%113441.02%
AN240719P001900002024-04-26 10:08AM EDT190.0019.4019.3022.300.00-11235.28%