Deutsche Märkte öffnen in 6 Stunden 2 Minuten

AutoNation, Inc. (AN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,13-0,67 (-0,39%)
Börsenschluss: 04:00PM EDT
172,29 -0,84 (-0,49%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240816C001350002024-06-25 1:02PM EDT135.0022.6036.8041.200.00--3865.75%
AN240816C001500002024-06-25 1:02PM EDT150.0011.5022.5026.900.00--951.20%
AN240816C001550002024-07-18 11:20AM EDT155.0026.9720.0020.800.00-32652.43%
AN240816C001600002024-07-15 9:32AM EDT160.0014.2014.7017.800.00-510056.87%
AN240816C001650002024-07-18 2:23PM EDT165.0015.1012.3014.300.00-113154.99%
AN240816C001700002024-07-22 9:33AM EDT170.009.969.209.60-0.44-4.23%15544.34%
AN240816C001750002024-07-22 11:15AM EDT175.006.716.406.90-0.73-9.81%13642.93%
AN240816C001800002024-07-22 3:48PM EDT180.004.904.404.80-0.47-8.75%84742.09%
AN240816C001850002024-07-19 12:36PM EDT185.003.102.053.20-0.32-9.36%15241.37%
AN240816C001900002024-07-22 1:02PM EDT190.002.151.702.05-1.20-35.82%12240.80%
AN240816C001950002024-07-19 3:21PM EDT195.001.650.951.350.00-11641.21%
AN240816C002000002024-07-17 12:50PM EDT200.002.070.550.850.00-1441.31%
AN240816C002100002024-07-22 1:02PM EDT210.000.390.000.60-0.26-40.00%1347.27%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240816P000850002024-07-10 11:28AM EDT85.000.050.000.050.00--4997.66%
AN240816P000900002024-07-10 11:28AM EDT90.000.050.000.050.00--2090.63%
AN240816P000950002024-07-12 2:37PM EDT95.000.030.000.050.00--6083.59%
AN240816P001300002024-07-22 1:38PM EDT130.000.100.000.25-0.65-86.67%20251.76%
AN240816P001350002024-07-19 11:44AM EDT135.000.310.000.000.00-61125.00%
AN240816P001400002024-07-15 10:07AM EDT140.000.150.000.000.00-14512.50%
AN240816P001450002024-07-22 1:26PM EDT145.000.580.500.95-0.02-3.33%61,02551.66%
AN240816P001500002024-07-19 11:30AM EDT150.001.200.802.050.00-21,18456.03%
AN240816P001550002024-07-22 1:04PM EDT155.001.471.252.30-0.11-6.96%466949.38%
AN240816P001600002024-07-22 9:56AM EDT160.002.702.302.55+0.20+8.00%1010042.11%
AN240816P001650002024-07-22 3:55PM EDT165.003.653.603.90-0.06-1.62%295241.11%
AN240816P001700002024-07-22 1:23PM EDT170.005.405.305.70-0.20-3.57%1012339.98%
AN240816P001750002024-07-22 12:35PM EDT175.007.807.608.10+0.30+4.00%44639.23%
AN240816P001800002024-07-19 3:55PM EDT180.0010.6010.5011.000.00-73938.21%
AN240816P001850002024-07-17 2:02PM EDT185.0014.0013.8014.70+3.50+33.33%2438.95%