AN - AutoNation, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN231020C00110000 | 2023-03-31 1:46PM EDT | 110.00 | 32.12 | 28.60 | 31.30 | 0.00 | - | 2 | 2 | 43.45% |
| AN231020C00120000 | 2023-05-18 9:33AM EDT | 120.00 | 23.35 | 24.70 | 26.00 | 0.00 | - | 1 | 15 | 49.13% |
| AN231020C00130000 | 2023-05-18 1:53PM EDT | 130.00 | 16.40 | 18.20 | 19.00 | 0.00 | - | 2 | 29 | 44.82% |
| AN231020C00135000 | 2023-05-23 10:27AM EDT | 135.00 | 15.80 | 15.20 | 15.90 | 0.00 | - | 1 | 12 | 42.96% |
| AN231020C00140000 | 2023-05-19 1:06PM EDT | 140.00 | 10.00 | 12.50 | 13.30 | 0.00 | - | 9 | 22 | 41.86% |
| AN231020C00145000 | 2023-05-17 12:17PM EDT | 145.00 | 9.60 | 10.20 | 10.90 | 0.00 | - | 1 | 13 | 40.60% |
| AN231020C00150000 | 2023-05-23 12:04PM EDT | 150.00 | 9.10 | 8.30 | 8.80 | 0.00 | - | 8 | 9 | 39.45% |
| AN231020C00155000 | 2023-05-04 1:01PM EDT | 155.00 | 5.40 | 6.60 | 7.10 | 0.00 | - | 1 | 7 | 38.73% |
| AN231020C00160000 | 2023-05-19 3:42PM EDT | 160.00 | 4.27 | 3.70 | 5.90 | 0.00 | - | 3 | 266 | 38.85% |
| AN231020C00165000 | 2023-05-19 9:30AM EDT | 165.00 | 4.68 | 2.85 | 6.50 | 0.00 | - | 1 | 374 | 44.44% |
| AN231020C00170000 | 2023-05-24 3:55PM EDT | 170.00 | 3.50 | 3.20 | 4.00 | 0.00 | - | 20 | 23 | 38.96% |
| AN231020C00175000 | 2023-05-01 10:07AM EDT | 175.00 | 2.75 | 2.45 | 5.00 | 0.00 | - | 1 | 2 | 45.72% |
| AN231020C00195000 | 2023-02-21 10:58AM EDT | 195.00 | 6.50 | 0.65 | 2.20 | 0.00 | - | 5 | 5 | 43.79% |
| AN231020C00210000 | 2023-05-05 9:30AM EDT | 210.00 | 1.05 | 0.10 | 4.80 | 0.00 | - | 10 | 10 | 51.38% |
| AN231020C00220000 | 2023-05-10 9:30AM EDT | 220.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 10 | 54.88% |
| AN231020C00230000 | 2023-05-10 9:30AM EDT | 230.00 | 1.30 | 0.05 | 1.10 | 0.00 | - | 18 | 24 | 49.11% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN231020P00070000 | 2023-04-10 3:55PM EDT | 70.00 | 1.40 | 0.10 | 1.30 | 0.00 | - | - | 4 | 62.65% |
| AN231020P00075000 | 2023-05-17 9:30AM EDT | 75.00 | 2.21 | 0.45 | 1.50 | 0.00 | - | 1 | 50 | 61.08% |
| AN231020P00080000 | 2023-04-26 2:52PM EDT | 80.00 | 1.80 | 0.30 | 1.95 | 0.00 | - | - | 1 | 57.32% |
| AN231020P00085000 | 2023-04-27 1:59PM EDT | 85.00 | 1.69 | 0.90 | 4.60 | 0.00 | - | 1 | 6 | 65.88% |
| AN231020P00090000 | 2023-02-21 3:56PM EDT | 90.00 | 2.32 | 4.10 | 5.20 | 0.00 | - | - | 1 | 71.41% |
| AN231020P00095000 | 2023-05-23 9:46AM EDT | 95.00 | 1.67 | 1.55 | 3.00 | 0.00 | - | 1 | 9 | 50.81% |
| AN231020P00100000 | 2023-05-17 1:30PM EDT | 100.00 | 2.75 | 1.95 | 3.00 | 0.00 | - | 2 | 21 | 49.73% |
| AN231020P00105000 | 2023-05-26 12:30PM EDT | 105.00 | 3.10 | 2.35 | 3.80 | -1.70 | -35.42% | 5 | 58 | 48.28% |
| AN231020P00110000 | 2023-05-01 3:03PM EDT | 110.00 | 4.10 | 3.40 | 5.50 | 0.00 | - | 5 | 144 | 50.00% |
| AN231020P00115000 | 2023-05-18 2:27PM EDT | 115.00 | 4.85 | 2.70 | 5.00 | 0.00 | - | 1 | 9 | 41.96% |
| AN231020P00120000 | 2023-05-01 3:03PM EDT | 120.00 | 6.10 | 4.00 | 6.20 | 0.00 | - | 4 | 8 | 40.45% |
| AN231020P00125000 | 2023-05-19 9:53AM EDT | 125.00 | 7.60 | 6.20 | 8.60 | 0.00 | - | 1 | 31 | 42.15% |
| AN231020P00130000 | 2023-05-18 3:15PM EDT | 130.00 | 8.92 | 8.30 | 9.00 | 0.00 | - | 2 | 18 | 36.60% |
| AN231020P00135000 | 2023-05-25 3:51PM EDT | 135.00 | 11.20 | 10.20 | 10.90 | 0.00 | - | 1 | 118 | 35.07% |
| AN231020P00140000 | 2023-05-18 2:28PM EDT | 140.00 | 14.75 | 12.50 | 13.20 | 0.00 | - | 4 | 14 | 33.82% |
| AN231020P00145000 | 2023-05-03 11:12AM EDT | 145.00 | 16.80 | 15.10 | 15.90 | 0.00 | - | 2 | 6 | 32.80% |
| AN231020P00150000 | 2023-05-24 3:23PM EDT | 150.00 | 18.70 | 18.20 | 18.80 | 0.00 | - | 2 | 3 | 31.38% |
| AN231020P00155000 | 2023-03-06 11:18AM EDT | 155.00 | 20.60 | 29.70 | 32.70 | 0.00 | - | 6 | 6 | 57.87% |
| AN231020P00160000 | 2023-03-17 12:25PM EDT | 160.00 | 36.70 | 27.00 | 31.40 | 0.00 | - | 1 | 1 | 47.75% |
