AN - AutoNation, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN230721C00055000 | 2023-05-08 9:30AM EDT | 55.00 | 79.00 | 82.50 | 87.00 | 0.00 | - | 2 | 0 | 115.63% |
| AN230721C00100000 | 2022-12-28 1:36PM EDT | 100.00 | 18.20 | 26.90 | 28.80 | 0.00 | - | 4 | 11 | 0.00% |
| AN230721C00105000 | 2023-02-21 12:48PM EDT | 105.00 | 45.20 | 25.70 | 27.80 | 0.00 | - | 6 | 9 | 0.00% |
| AN230721C00110000 | 2023-04-10 10:39AM EDT | 110.00 | 25.00 | 25.60 | 27.40 | 0.00 | - | 1 | 5 | 0.00% |
| AN230721C00115000 | 2023-03-31 2:34PM EDT | 115.00 | 24.80 | 19.50 | 22.70 | 0.00 | - | 3 | 88 | 0.00% |
| AN230721C00120000 | 2023-05-12 12:14PM EDT | 120.00 | 17.60 | 21.50 | 23.40 | 0.00 | - | 3 | 70 | 51.16% |
| AN230721C00125000 | 2023-06-02 9:35AM EDT | 125.00 | 13.40 | 15.50 | 19.90 | -1.05 | -7.27% | 1 | 208 | 57.73% |
| AN230721C00130000 | 2023-06-01 12:15PM EDT | 130.00 | 8.90 | 13.70 | 14.90 | 0.00 | - | 2 | 39 | 47.51% |
| AN230721C00135000 | 2023-06-02 12:52PM EDT | 135.00 | 10.20 | 10.20 | 10.80 | +4.10 | +67.21% | 52 | 103 | 41.48% |
| AN230721C00140000 | 2023-06-02 2:44PM EDT | 140.00 | 7.50 | 7.30 | 7.80 | +3.30 | +78.57% | 124 | 77 | 39.25% |
| AN230721C00145000 | 2023-06-02 3:36PM EDT | 145.00 | 4.94 | 4.80 | 5.40 | +2.09 | +73.33% | 12 | 239 | 37.61% |
| AN230721C00150000 | 2023-05-31 3:26PM EDT | 150.00 | 3.45 | 3.00 | 3.60 | +1.15 | +50.00% | 5 | 404 | 36.52% |
| AN230721C00155000 | 2023-06-01 12:05PM EDT | 155.00 | 1.05 | 1.65 | 2.30 | 0.00 | - | 2 | 228 | 35.68% |
| AN230721C00160000 | 2023-06-02 10:03AM EDT | 160.00 | 0.80 | 0.35 | 1.95 | -1.11 | -58.12% | 1 | 47 | 39.14% |
| AN230721C00165000 | 2023-06-01 3:31PM EDT | 165.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 3 | 36 | 34.74% |
| AN230721C00170000 | 2023-05-01 9:54AM EDT | 170.00 | 0.80 | 0.35 | 2.30 | 0.00 | - | 1 | 49 | 52.16% |
| AN230721C00175000 | 2023-05-23 2:24PM EDT | 175.00 | 0.58 | 0.00 | 0.90 | 0.00 | - | 20 | 462 | 43.82% |
| AN230721C00180000 | 2023-05-08 3:09PM EDT | 180.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 162 | 45.12% |
| AN230721C00185000 | 2023-04-25 2:38PM EDT | 185.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 105 | 58.35% |
| AN230721C00190000 | 2023-05-22 11:14AM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 559 | 52.95% |
| AN230721C00195000 | 2023-02-14 2:31PM EDT | 195.00 | 1.30 | 0.05 | 0.00 | 0.00 | - | - | 671 | 25.00% |
| AN230721C00200000 | 2023-03-14 3:32PM EDT | 200.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 200 | 53.47% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN230721P00055000 | 2023-05-31 2:55PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 129.10% |
| AN230721P00060000 | 2023-05-24 12:41PM EDT | 60.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 114 | 94.34% |
| AN230721P00065000 | 2023-05-31 12:47PM EDT | 65.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 50 | 87 | 107.81% |
| AN230721P00070000 | 2023-05-31 10:40AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 26 | 32 | 98.44% |
| AN230721P00075000 | 2023-03-24 9:48AM EDT | 75.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 18 | 117.09% |
| AN230721P00080000 | 2023-06-01 3:27PM EDT | 80.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 395 | 68.75% |
| AN230721P00085000 | 2023-05-04 1:25PM EDT | 85.00 | 0.72 | 0.00 | 0.60 | 0.00 | - | 1 | 102 | 70.80% |
| AN230721P00090000 | 2023-05-31 1:54PM EDT | 90.00 | 0.55 | 0.20 | 0.50 | 0.00 | - | 11 | 102 | 65.33% |
| AN230721P00095000 | 2023-05-31 12:37PM EDT | 95.00 | 0.76 | 0.25 | 0.40 | 0.00 | - | 22 | 1,346 | 57.57% |
| AN230721P00100000 | 2023-05-31 2:43PM EDT | 100.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 6 | 1,053 | 52.98% |
| AN230721P00105000 | 2023-06-01 3:08PM EDT | 105.00 | 1.15 | 0.30 | 0.70 | 0.00 | - | 4 | 46 | 52.30% |
| AN230721P00110000 | 2023-06-02 10:55AM EDT | 110.00 | 1.10 | 0.60 | 0.95 | -0.40 | -26.67% | 5 | 212 | 48.93% |
| AN230721P00115000 | 2023-05-31 10:53AM EDT | 115.00 | 2.55 | 0.45 | 1.35 | 0.00 | - | 91 | 131 | 46.25% |
| AN230721P00120000 | 2023-06-01 1:16PM EDT | 120.00 | 3.07 | 1.35 | 1.90 | 0.00 | - | 7 | 247 | 43.57% |
| AN230721P00125000 | 2023-06-02 12:39PM EDT | 125.00 | 2.30 | 2.00 | 2.65 | -2.23 | -49.23% | 4 | 432 | 40.86% |
| AN230721P00130000 | 2023-06-02 3:01PM EDT | 130.00 | 3.50 | 3.40 | 3.70 | -3.10 | -46.97% | 6 | 463 | 38.32% |
| AN230721P00135000 | 2023-06-02 12:19PM EDT | 135.00 | 5.30 | 4.80 | 5.20 | -3.70 | -41.11% | 6 | 153 | 36.19% |
| AN230721P00140000 | 2023-05-31 11:35AM EDT | 140.00 | 12.96 | 6.80 | 7.20 | 0.00 | - | 1 | 121 | 34.20% |
| AN230721P00145000 | 2023-05-31 9:56AM EDT | 145.00 | 12.97 | 9.40 | 9.80 | 0.00 | - | 1 | 18 | 32.43% |
| AN230721P00150000 | 2023-06-02 2:30PM EDT | 150.00 | 13.40 | 12.60 | 13.00 | -4.10 | -23.43% | 5 | 50 | 30.74% |
| AN230721P00155000 | 2023-06-01 9:36AM EDT | 155.00 | 25.10 | 14.70 | 18.20 | 0.00 | - | 1 | 14 | 38.64% |
| AN230721P00160000 | 2023-05-31 9:48AM EDT | 160.00 | 25.50 | 19.60 | 22.20 | 0.00 | - | 10 | 8 | 37.84% |
| AN230721P00170000 | 2023-02-21 10:32AM EDT | 170.00 | 23.10 | 41.10 | 44.10 | 0.00 | - | 2 | 11 | 109.06% |
| AN230721P00175000 | 2023-02-24 2:43PM EDT | 175.00 | 37.70 | 48.60 | 52.20 | 0.00 | - | 1 | 1 | 129.39% |
