AN - AutoNation, Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN231020C001100002023-03-31 1:46PM EDT110.0032.1228.6031.300.00-2243.45%
AN231020C001200002023-05-18 9:33AM EDT120.0023.3524.7026.000.00-11549.13%
AN231020C001300002023-05-18 1:53PM EDT130.0016.4018.2019.000.00-22944.82%
AN231020C001350002023-05-23 10:27AM EDT135.0015.8015.2015.900.00-11242.96%
AN231020C001400002023-05-19 1:06PM EDT140.0010.0012.5013.300.00-92241.86%
AN231020C001450002023-05-17 12:17PM EDT145.009.6010.2010.900.00-11340.60%
AN231020C001500002023-05-23 12:04PM EDT150.009.108.308.800.00-8939.45%
AN231020C001550002023-05-04 1:01PM EDT155.005.406.607.100.00-1738.73%
AN231020C001600002023-05-19 3:42PM EDT160.004.273.705.900.00-326638.85%
AN231020C001650002023-05-19 9:30AM EDT165.004.682.856.500.00-137444.44%
AN231020C001700002023-05-24 3:55PM EDT170.003.503.204.000.00-202338.96%
AN231020C001750002023-05-01 10:07AM EDT175.002.752.455.000.00-1245.72%
AN231020C001950002023-02-21 10:58AM EDT195.006.500.652.200.00-5543.79%
AN231020C002100002023-05-05 9:30AM EDT210.001.050.104.800.00-101051.38%
AN231020C002200002023-05-10 9:30AM EDT220.001.250.004.800.00--1054.88%
AN231020C002300002023-05-10 9:30AM EDT230.001.300.051.100.00-182449.11%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN231020P000700002023-04-10 3:55PM EDT70.001.400.101.300.00--462.65%
AN231020P000750002023-05-17 9:30AM EDT75.002.210.451.500.00-15061.08%
AN231020P000800002023-04-26 2:52PM EDT80.001.800.301.950.00--157.32%
AN231020P000850002023-04-27 1:59PM EDT85.001.690.904.600.00-1665.88%
AN231020P000900002023-02-21 3:56PM EDT90.002.324.105.200.00--171.41%
AN231020P000950002023-05-23 9:46AM EDT95.001.671.553.000.00-1950.81%
AN231020P001000002023-05-17 1:30PM EDT100.002.751.953.000.00-22149.73%
AN231020P001050002023-05-26 12:30PM EDT105.003.102.353.80-1.70-35.42%55848.28%
AN231020P001100002023-05-01 3:03PM EDT110.004.103.405.500.00-514450.00%
AN231020P001150002023-05-18 2:27PM EDT115.004.852.705.000.00-1941.96%
AN231020P001200002023-05-01 3:03PM EDT120.006.104.006.200.00-4840.45%
AN231020P001250002023-05-19 9:53AM EDT125.007.606.208.600.00-13142.15%
AN231020P001300002023-05-18 3:15PM EDT130.008.928.309.000.00-21836.60%
AN231020P001350002023-05-25 3:51PM EDT135.0011.2010.2010.900.00-111835.07%
AN231020P001400002023-05-18 2:28PM EDT140.0014.7512.5013.200.00-41433.82%
AN231020P001450002023-05-03 11:12AM EDT145.0016.8015.1015.900.00-2632.80%
AN231020P001500002023-05-24 3:23PM EDT150.0018.7018.2018.800.00-2331.38%
AN231020P001550002023-03-06 11:18AM EDT155.0020.6029.7032.700.00-6657.87%
AN231020P001600002023-03-17 12:25PM EDT160.0036.7027.0031.400.00-1147.75%