Deutsche Märkte schließen in 6 Stunden 50 Minuten
DAX
15.081,04 +123,81 (+0,83%) Euro Stoxx 50
4.160,18 +29,56 (+0,72%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.971,90 -11,90 (-0,60%) EUR/USD
1,0768 +0,0003 (+0,03%) Bitcoin EUR
25.837,79 +196,78 (+0,77%)
AutoNation, Inc. (AN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN230421C00075000 | 2022-09-20 1:15PM EDT | 75.00 | 36.60 | 25.90 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| AN230421C00090000 | 2023-03-14 2:41PM EDT | 90.00 | 38.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AN230421C00095000 | 2023-03-15 10:00AM EDT | 95.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN230421C00100000 | 2023-03-15 12:32PM EDT | 100.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN230421C00105000 | 2023-03-23 3:14PM EDT | 105.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AN230421C00110000 | 2023-03-23 3:14PM EDT | 110.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AN230421C00115000 | 2023-03-23 3:06PM EDT | 115.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AN230421C00120000 | 2023-03-24 10:58AM EDT | 120.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AN230421C00125000 | 2023-03-24 3:58PM EDT | 125.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| AN230421C00130000 | 2023-03-24 1:30PM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AN230421C00135000 | 2023-03-24 1:35PM EDT | 135.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AN230421C00140000 | 2023-03-24 1:30PM EDT | 140.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AN230421C00145000 | 2023-03-23 10:53AM EDT | 145.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AN230421C00150000 | 2023-03-24 2:47PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AN230421C00155000 | 2023-03-21 3:58PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AN230421C00160000 | 2023-03-24 10:36AM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AN230421C00165000 | 2023-03-24 12:20PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AN230421C00170000 | 2023-03-16 2:42PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AN230421C00175000 | 2023-02-24 3:06PM EDT | 175.00 | 0.55 | 0.05 | 0.10 | 0.00 | - | 9 | 14 | 54.88% |
| AN230421C00180000 | 2023-02-21 10:32AM EDT | 180.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 74.51% |
| AN230421C00185000 | 2023-02-21 1:21PM EDT | 185.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 10 | 28 | 66.80% |
| AN230421C00190000 | 2023-03-20 3:30PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AN230421C00195000 | 2023-02-23 11:14AM EDT | 195.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 128.76% |
| AN230421C00200000 | 2023-02-28 1:55PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AN230421C00220000 | 2023-02-21 11:01AM EDT | 220.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 85.16% |
| AN230421C00230000 | 2023-03-22 10:34AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN230421P00055000 | 2023-03-22 10:45AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AN230421P00060000 | 2023-02-24 12:46PM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 29 | 128.71% |
| AN230421P00065000 | 2023-03-23 2:48PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AN230421P00070000 | 2023-03-15 9:53AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AN230421P00075000 | 2023-03-21 10:36AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AN230421P00080000 | 2023-03-15 12:59PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AN230421P00085000 | 2023-03-22 3:11PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN230421P00090000 | 2023-03-24 1:35PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AN230421P00095000 | 2023-03-20 9:48AM EDT | 95.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN230421P00100000 | 2023-03-24 10:40AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AN230421P00105000 | 2023-03-24 11:09AM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AN230421P00110000 | 2023-03-24 2:50PM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AN230421P00115000 | 2023-03-24 2:58PM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| AN230421P00120000 | 2023-03-24 3:03PM EDT | 120.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| AN230421P00125000 | 2023-03-24 1:09PM EDT | 125.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| AN230421P00130000 | 2023-03-24 3:59PM EDT | 130.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN230421P00135000 | 2023-03-23 11:20AM EDT | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AN230421P00140000 | 2023-03-23 1:51PM EDT | 140.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AN230421P00145000 | 2023-03-23 3:54PM EDT | 145.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN230421P00150000 | 2023-03-23 1:01PM EDT | 150.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AN230421P00155000 | 2023-03-23 1:01PM EDT | 155.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AN230421P00160000 | 2023-02-22 2:46PM EDT | 160.00 | 16.50 | 33.00 | 37.50 | 0.00 | - | 1 | 2 | 84.25% |
| AN230421P00165000 | 2023-02-21 12:09PM EDT | 165.00 | 19.70 | 35.60 | 38.80 | 0.00 | - | 3 | 0 | 0.00% |
| AN230421P00170000 | 2023-03-15 10:09AM EDT | 170.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
