Deutsche Märkte geschlossen

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
151,40-1,19 (-0,78%)
Börsenschluss: 04:00PM EDT
151,40 0,00 (0,00%)
Nachbörse: 06:06PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN231020C000800002023-08-16 3:47PM EDT80.0075.7070.6075.500.00-67185.84%
AN231020C000850002023-07-25 9:44AM EDT85.0066.700.000.000.00--120.00%
AN231020C000900002023-07-24 9:33AM EDT90.0063.600.000.000.00--60.00%
AN231020C000950002023-08-22 12:46PM EDT95.0066.9056.2060.500.00--6149.76%
AN231020C001000002023-08-22 12:46PM EDT100.0062.0051.0055.500.00-612134.57%
AN231020C001100002023-06-22 12:23PM EDT110.0047.1745.0049.500.00-20163.35%
AN231020C001200002023-09-29 9:32AM EDT120.0033.9533.0037.50-2.85-7.74%219111.96%
AN231020C001250002023-06-29 10:33AM EDT125.0044.3034.5037.500.00--1153.32%
AN231020C001300002023-09-29 9:32AM EDT130.0024.2020.4025.00-4.75-16.41%112857.32%
AN231020C001350002023-09-06 10:27AM EDT135.0024.3015.6018.300.00-21453.91%
AN231020C001400002023-09-15 10:49AM EDT140.0014.2812.0014.700.00-23555.25%
AN231020C001450002023-09-29 1:51PM EDT145.009.708.6010.00+1.50+18.29%152844.36%
AN231020C001500002023-09-28 2:35PM EDT150.007.406.306.600.00-1313140.75%
AN231020C001550002023-09-29 11:23AM EDT155.004.993.904.20-0.51-9.27%2112139.75%
AN231020C001600002023-09-29 3:01PM EDT160.002.352.252.45-0.70-22.95%2742838.66%
AN231020C001650002023-09-29 11:03AM EDT165.001.301.251.40-0.60-31.58%61,01438.67%
AN231020C001700002023-09-29 12:52PM EDT170.000.680.650.85-0.34-33.33%374840.02%
AN231020C001750002023-09-28 11:34AM EDT175.000.700.350.450.00-417740.04%
AN231020C001800002023-09-27 2:50PM EDT180.000.450.000.350.00-442943.56%
AN231020C001850002023-09-27 3:15PM EDT185.000.350.001.000.00-431052.54%
AN231020C001900002023-09-26 10:25AM EDT190.000.300.000.650.00-230853.22%
AN231020C001950002023-09-05 11:26AM EDT195.000.450.000.500.00-220055.47%
AN231020C002000002023-09-29 11:32AM EDT200.000.100.000.10-0.06-37.50%76452.25%
AN231020C002100002023-09-11 12:39PM EDT210.000.050.000.550.00-2869.34%
AN231020C002200002023-07-21 2:34PM EDT220.000.600.004.800.00-111120.22%
AN231020C002300002023-08-01 12:44PM EDT230.000.150.000.350.00-15379.39%
AN231020C002400002023-08-28 2:24PM EDT240.000.050.000.150.00-425277.34%
AN231020C002500002023-08-25 1:50PM EDT250.000.100.000.200.00-272886.13%
AN231020C002600002023-08-30 9:30AM EDT260.000.050.000.000.00-615250.00%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN231020P000700002023-04-10 3:55PM EDT70.001.400.101.300.00--4182.81%
AN231020P000750002023-09-22 1:40PM EDT75.000.050.000.200.00-543124.61%
AN231020P000800002023-07-17 1:46PM EDT80.000.150.004.800.00-45204.40%
AN231020P000850002023-08-24 10:51AM EDT85.000.250.002.550.00-111160.79%
AN231020P000900002023-07-17 1:35PM EDT90.000.200.002.500.00-15146.68%
AN231020P000950002023-08-30 10:19AM EDT95.000.050.001.500.00-619119.63%
AN231020P001000002023-09-29 9:31AM EDT100.000.080.000.35-0.17-68.00%113383.69%
AN231020P001050002023-06-23 3:58PM EDT105.001.150.004.000.00-1162124.71%
AN231020P001100002023-09-29 9:31AM EDT110.000.130.000.20+0.03+30.00%1122561.33%
AN231020P001150002023-08-04 10:15AM EDT115.000.600.000.500.00-44562.11%
AN231020P001200002023-09-28 9:40AM EDT120.000.350.150.700.00-19359.72%
AN231020P001250002023-09-28 3:39PM EDT125.000.260.050.550.00-1126954.10%
AN231020P001300002023-09-28 3:52PM EDT130.000.500.450.600.00-1033946.19%
AN231020P001350002023-09-29 2:17PM EDT135.000.900.850.95-0.03-3.23%235342.48%
AN231020P001400002023-09-29 2:05PM EDT140.001.551.551.70-0.35-18.42%1427440.69%
AN231020P001450002023-09-29 3:21PM EDT145.002.702.652.90+0.07+2.66%523538.94%
AN231020P001500002023-09-29 3:52PM EDT150.004.504.404.70-0.10-2.17%38399337.26%
AN231020P001550002023-09-29 2:05PM EDT155.007.106.907.30+0.63+9.74%2113936.22%
AN231020P001600002023-09-29 11:20AM EDT160.008.7010.2011.20-3.94-31.17%107339.87%
AN231020P001650002023-09-22 2:29PM EDT165.0015.5013.1016.100.00-14448.90%
AN231020P001700002023-09-27 12:21PM EDT170.0017.5017.3021.000.00-52656.82%
AN231020P001750002023-09-15 3:46PM EDT175.0022.7321.5025.300.00-210257.57%
AN231020P001800002023-08-09 3:44PM EDT180.0026.7325.8030.000.00-112860.99%
AN231020P001850002023-07-28 9:36AM EDT185.0029.8029.0033.500.00-150.00%
AN231020P001900002023-09-15 1:51PM EDT190.0037.0036.0040.800.00-4083.84%
AN231020P002000002023-07-24 10:22AM EDT200.0047.7541.4042.700.00-100.00%
AN231020P002100002023-07-28 9:36AM EDT210.0054.2054.0058.400.00-100.00%
AN231020P002400002023-07-20 12:03PM EDT240.0062.6079.7084.500.00--00.00%
AN231020P002500002023-07-20 1:55PM EDT250.0072.3089.5094.100.00--00.00%
AN231020P002600002023-07-20 2:06PM EDT260.0082.2099.50104.300.00--00.00%