AN - AutoNation, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN230721C000550002023-05-08 9:30AM EDT55.0079.0082.5087.000.00-20115.63%
AN230721C001000002022-12-28 1:36PM EDT100.0018.2026.9028.800.00-4110.00%
AN230721C001050002023-02-21 12:48PM EDT105.0045.2025.7027.800.00-690.00%
AN230721C001100002023-04-10 10:39AM EDT110.0025.0025.6027.400.00-150.00%
AN230721C001150002023-03-31 2:34PM EDT115.0024.8019.5022.700.00-3880.00%
AN230721C001200002023-05-12 12:14PM EDT120.0017.6021.5023.400.00-37051.16%
AN230721C001250002023-06-02 9:35AM EDT125.0013.4015.5019.90-1.05-7.27%120857.73%
AN230721C001300002023-06-01 12:15PM EDT130.008.9013.7014.900.00-23947.51%
AN230721C001350002023-06-02 12:52PM EDT135.0010.2010.2010.80+4.10+67.21%5210341.48%
AN230721C001400002023-06-02 2:44PM EDT140.007.507.307.80+3.30+78.57%1247739.25%
AN230721C001450002023-06-02 3:36PM EDT145.004.944.805.40+2.09+73.33%1223937.61%
AN230721C001500002023-05-31 3:26PM EDT150.003.453.003.60+1.15+50.00%540436.52%
AN230721C001550002023-06-01 12:05PM EDT155.001.051.652.300.00-222835.68%
AN230721C001600002023-06-02 10:03AM EDT160.000.800.351.95-1.11-58.12%14739.14%
AN230721C001650002023-06-01 3:31PM EDT165.000.450.100.850.00-33634.74%
AN230721C001700002023-05-01 9:54AM EDT170.000.800.352.300.00-14952.16%
AN230721C001750002023-05-23 2:24PM EDT175.000.580.000.900.00-2046243.82%
AN230721C001800002023-05-08 3:09PM EDT180.000.050.000.700.00-316245.12%
AN230721C001850002023-04-25 2:38PM EDT185.000.050.001.500.00-410558.35%
AN230721C001900002023-05-22 11:14AM EDT190.000.200.000.750.00-255952.95%
AN230721C001950002023-02-14 2:31PM EDT195.001.300.050.000.00--67125.00%
AN230721C002000002023-03-14 3:32PM EDT200.000.350.000.850.00-120053.47%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN230721P000550002023-05-31 2:55PM EDT55.000.050.000.750.00-317129.10%
AN230721P000600002023-05-24 12:41PM EDT60.000.060.000.150.00-211494.34%
AN230721P000650002023-05-31 12:47PM EDT65.000.140.000.750.00-5087107.81%
AN230721P000700002023-05-31 10:40AM EDT70.000.100.000.750.00-263298.44%
AN230721P000750002023-03-24 9:48AM EDT75.001.250.002.850.00-118117.09%
AN230721P000800002023-06-01 3:27PM EDT80.000.200.050.200.00-439568.75%
AN230721P000850002023-05-04 1:25PM EDT85.000.720.000.600.00-110270.80%
AN230721P000900002023-05-31 1:54PM EDT90.000.550.200.500.00-1110265.33%
AN230721P000950002023-05-31 12:37PM EDT95.000.760.250.400.00-221,34657.57%
AN230721P001000002023-05-31 2:43PM EDT100.001.000.050.750.00-61,05352.98%
AN230721P001050002023-06-01 3:08PM EDT105.001.150.300.700.00-44652.30%
AN230721P001100002023-06-02 10:55AM EDT110.001.100.600.95-0.40-26.67%521248.93%
AN230721P001150002023-05-31 10:53AM EDT115.002.550.451.350.00-9113146.25%
AN230721P001200002023-06-01 1:16PM EDT120.003.071.351.900.00-724743.57%
AN230721P001250002023-06-02 12:39PM EDT125.002.302.002.65-2.23-49.23%443240.86%
AN230721P001300002023-06-02 3:01PM EDT130.003.503.403.70-3.10-46.97%646338.32%
AN230721P001350002023-06-02 12:19PM EDT135.005.304.805.20-3.70-41.11%615336.19%
AN230721P001400002023-05-31 11:35AM EDT140.0012.966.807.200.00-112134.20%
AN230721P001450002023-05-31 9:56AM EDT145.0012.979.409.800.00-11832.43%
AN230721P001500002023-06-02 2:30PM EDT150.0013.4012.6013.00-4.10-23.43%55030.74%
AN230721P001550002023-06-01 9:36AM EDT155.0025.1014.7018.200.00-11438.64%
AN230721P001600002023-05-31 9:48AM EDT160.0025.5019.6022.200.00-10837.84%
AN230721P001700002023-02-21 10:32AM EDT170.0023.1041.1044.100.00-211109.06%
AN230721P001750002023-02-24 2:43PM EDT175.0037.7048.6052.200.00-11129.39%