Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.451,32 -128,04 (-0,50%)
AutoNation, Inc. (AN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN231020C00080000 | 2023-08-16 3:47PM EDT | 80.00 | 75.70 | 70.60 | 75.50 | 0.00 | - | 6 | 7 | 185.84% |
| AN231020C00085000 | 2023-07-25 9:44AM EDT | 85.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| AN231020C00090000 | 2023-07-24 9:33AM EDT | 90.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AN231020C00095000 | 2023-08-22 12:46PM EDT | 95.00 | 66.90 | 56.20 | 60.50 | 0.00 | - | - | 6 | 149.76% |
| AN231020C00100000 | 2023-08-22 12:46PM EDT | 100.00 | 62.00 | 51.00 | 55.50 | 0.00 | - | 6 | 12 | 134.57% |
| AN231020C00110000 | 2023-06-22 12:23PM EDT | 110.00 | 47.17 | 45.00 | 49.50 | 0.00 | - | 2 | 0 | 163.35% |
| AN231020C00120000 | 2023-09-29 9:32AM EDT | 120.00 | 33.95 | 33.00 | 37.50 | -2.85 | -7.74% | 2 | 19 | 111.96% |
| AN231020C00125000 | 2023-06-29 10:33AM EDT | 125.00 | 44.30 | 34.50 | 37.50 | 0.00 | - | - | 1 | 153.32% |
| AN231020C00130000 | 2023-09-29 9:32AM EDT | 130.00 | 24.20 | 20.40 | 25.00 | -4.75 | -16.41% | 11 | 28 | 57.32% |
| AN231020C00135000 | 2023-09-06 10:27AM EDT | 135.00 | 24.30 | 15.60 | 18.30 | 0.00 | - | 2 | 14 | 53.91% |
| AN231020C00140000 | 2023-09-15 10:49AM EDT | 140.00 | 14.28 | 12.00 | 14.70 | 0.00 | - | 2 | 35 | 55.25% |
| AN231020C00145000 | 2023-09-29 1:51PM EDT | 145.00 | 9.70 | 8.60 | 10.00 | +1.50 | +18.29% | 15 | 28 | 44.36% |
| AN231020C00150000 | 2023-09-28 2:35PM EDT | 150.00 | 7.40 | 6.30 | 6.60 | 0.00 | - | 13 | 131 | 40.75% |
| AN231020C00155000 | 2023-09-29 11:23AM EDT | 155.00 | 4.99 | 3.90 | 4.20 | -0.51 | -9.27% | 21 | 121 | 39.75% |
| AN231020C00160000 | 2023-09-29 3:01PM EDT | 160.00 | 2.35 | 2.25 | 2.45 | -0.70 | -22.95% | 27 | 428 | 38.66% |
| AN231020C00165000 | 2023-09-29 11:03AM EDT | 165.00 | 1.30 | 1.25 | 1.40 | -0.60 | -31.58% | 6 | 1,014 | 38.67% |
| AN231020C00170000 | 2023-09-29 12:52PM EDT | 170.00 | 0.68 | 0.65 | 0.85 | -0.34 | -33.33% | 3 | 748 | 40.02% |
| AN231020C00175000 | 2023-09-28 11:34AM EDT | 175.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 4 | 177 | 40.04% |
| AN231020C00180000 | 2023-09-27 2:50PM EDT | 180.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 4 | 429 | 43.56% |
| AN231020C00185000 | 2023-09-27 3:15PM EDT | 185.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 310 | 52.54% |
| AN231020C00190000 | 2023-09-26 10:25AM EDT | 190.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 2 | 308 | 53.22% |
| AN231020C00195000 | 2023-09-05 11:26AM EDT | 195.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 200 | 55.47% |
| AN231020C00200000 | 2023-09-29 11:32AM EDT | 200.00 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 7 | 64 | 52.25% |
| AN231020C00210000 | 2023-09-11 12:39PM EDT | 210.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 8 | 69.34% |
| AN231020C00220000 | 2023-07-21 2:34PM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 120.22% |
| AN231020C00230000 | 2023-08-01 12:44PM EDT | 230.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 79.39% |
| AN231020C00240000 | 2023-08-28 2:24PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 42 | 52 | 77.34% |
| AN231020C00250000 | 2023-08-25 1:50PM EDT | 250.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 27 | 28 | 86.13% |
| AN231020C00260000 | 2023-08-30 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 50.00% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN231020P00070000 | 2023-04-10 3:55PM EDT | 70.00 | 1.40 | 0.10 | 1.30 | 0.00 | - | - | 4 | 182.81% |
| AN231020P00075000 | 2023-09-22 1:40PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 43 | 124.61% |
| AN231020P00080000 | 2023-07-17 1:46PM EDT | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 204.40% |
| AN231020P00085000 | 2023-08-24 10:51AM EDT | 85.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 160.79% |
| AN231020P00090000 | 2023-07-17 1:35PM EDT | 90.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 146.68% |
| AN231020P00095000 | 2023-08-30 10:19AM EDT | 95.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 19 | 119.63% |
| AN231020P00100000 | 2023-09-29 9:31AM EDT | 100.00 | 0.08 | 0.00 | 0.35 | -0.17 | -68.00% | 11 | 33 | 83.69% |
| AN231020P00105000 | 2023-06-23 3:58PM EDT | 105.00 | 1.15 | 0.00 | 4.00 | 0.00 | - | 11 | 62 | 124.71% |
| AN231020P00110000 | 2023-09-29 9:31AM EDT | 110.00 | 0.13 | 0.00 | 0.20 | +0.03 | +30.00% | 11 | 225 | 61.33% |
| AN231020P00115000 | 2023-08-04 10:15AM EDT | 115.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 4 | 45 | 62.11% |
| AN231020P00120000 | 2023-09-28 9:40AM EDT | 120.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 1 | 93 | 59.72% |
| AN231020P00125000 | 2023-09-28 3:39PM EDT | 125.00 | 0.26 | 0.05 | 0.55 | 0.00 | - | 11 | 269 | 54.10% |
| AN231020P00130000 | 2023-09-28 3:52PM EDT | 130.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 10 | 339 | 46.19% |
| AN231020P00135000 | 2023-09-29 2:17PM EDT | 135.00 | 0.90 | 0.85 | 0.95 | -0.03 | -3.23% | 2 | 353 | 42.48% |
| AN231020P00140000 | 2023-09-29 2:05PM EDT | 140.00 | 1.55 | 1.55 | 1.70 | -0.35 | -18.42% | 14 | 274 | 40.69% |
| AN231020P00145000 | 2023-09-29 3:21PM EDT | 145.00 | 2.70 | 2.65 | 2.90 | +0.07 | +2.66% | 5 | 235 | 38.94% |
| AN231020P00150000 | 2023-09-29 3:52PM EDT | 150.00 | 4.50 | 4.40 | 4.70 | -0.10 | -2.17% | 383 | 993 | 37.26% |
| AN231020P00155000 | 2023-09-29 2:05PM EDT | 155.00 | 7.10 | 6.90 | 7.30 | +0.63 | +9.74% | 21 | 139 | 36.22% |
| AN231020P00160000 | 2023-09-29 11:20AM EDT | 160.00 | 8.70 | 10.20 | 11.20 | -3.94 | -31.17% | 10 | 73 | 39.87% |
| AN231020P00165000 | 2023-09-22 2:29PM EDT | 165.00 | 15.50 | 13.10 | 16.10 | 0.00 | - | 1 | 44 | 48.90% |
| AN231020P00170000 | 2023-09-27 12:21PM EDT | 170.00 | 17.50 | 17.30 | 21.00 | 0.00 | - | 5 | 26 | 56.82% |
| AN231020P00175000 | 2023-09-15 3:46PM EDT | 175.00 | 22.73 | 21.50 | 25.30 | 0.00 | - | 2 | 102 | 57.57% |
| AN231020P00180000 | 2023-08-09 3:44PM EDT | 180.00 | 26.73 | 25.80 | 30.00 | 0.00 | - | 1 | 128 | 60.99% |
| AN231020P00185000 | 2023-07-28 9:36AM EDT | 185.00 | 29.80 | 29.00 | 33.50 | 0.00 | - | 1 | 5 | 0.00% |
| AN231020P00190000 | 2023-09-15 1:51PM EDT | 190.00 | 37.00 | 36.00 | 40.80 | 0.00 | - | 4 | 0 | 83.84% |
| AN231020P00200000 | 2023-07-24 10:22AM EDT | 200.00 | 47.75 | 41.40 | 42.70 | 0.00 | - | 1 | 0 | 0.00% |
| AN231020P00210000 | 2023-07-28 9:36AM EDT | 210.00 | 54.20 | 54.00 | 58.40 | 0.00 | - | 1 | 0 | 0.00% |
| AN231020P00240000 | 2023-07-20 12:03PM EDT | 240.00 | 62.60 | 79.70 | 84.50 | 0.00 | - | - | 0 | 0.00% |
| AN231020P00250000 | 2023-07-20 1:55PM EDT | 250.00 | 72.30 | 89.50 | 94.10 | 0.00 | - | - | 0 | 0.00% |
| AN231020P00260000 | 2023-07-20 2:06PM EDT | 260.00 | 82.20 | 99.50 | 104.30 | 0.00 | - | - | 0 | 0.00% |
