Deutsche Märkte öffnen in 6 Stunden 45 Minuten
Nikkei 225
32.452,50 -405,81 (-1,24%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.147,76 -532,54 (-1,31%) CMC Crypto 200
895,90 +3,18 (+0,36%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
AutoNation, Inc. (AN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN231215C00080000 | 2023-10-26 1:22PM EST | 80.00 | 52.20 | 53.10 | 55.90 | 0.00 | - | - | 0 | 0.00% |
| AN231215C00095000 | 2023-11-24 10:19AM EST | 95.00 | 39.70 | 39.10 | 42.30 | 0.00 | - | 1 | 1 | 167.77% |
| AN231215C00100000 | 2023-09-21 1:48PM EST | 100.00 | 55.80 | 33.60 | 37.90 | 0.00 | - | 1 | 1 | 169.34% |
| AN231215C00105000 | 2023-10-30 9:45AM EST | 105.00 | 21.00 | 27.50 | 32.00 | 0.00 | - | - | 1 | 117.77% |
| AN231215C00110000 | 2023-10-31 10:44AM EST | 110.00 | 21.20 | 23.00 | 27.50 | 0.00 | - | 1 | 1 | 117.58% |
| AN231215C00115000 | 2023-11-21 10:52AM EST | 115.00 | 19.00 | 19.10 | 23.50 | 0.00 | - | 1 | 2 | 122.46% |
| AN231215C00120000 | 2023-12-05 10:05AM EST | 120.00 | 16.40 | 14.00 | 18.50 | 0.00 | - | 1 | 6 | 101.61% |
| AN231215C00125000 | 2023-11-24 10:19AM EST | 125.00 | 11.00 | 10.00 | 11.90 | 0.00 | - | 1 | 37 | 48.49% |
| AN231215C00130000 | 2023-12-01 1:48PM EST | 130.00 | 9.50 | 6.00 | 8.80 | 0.00 | - | 5 | 24 | 63.14% |
| AN231215C00135000 | 2023-12-07 1:06PM EST | 135.00 | 3.07 | 3.60 | 3.80 | -0.33 | -9.71% | 20 | 212 | 38.11% |
| AN231215C00140000 | 2023-12-07 12:40PM EST | 140.00 | 1.30 | 1.30 | 1.50 | +0.05 | +4.00% | 23 | 203 | 36.28% |
| AN231215C00145000 | 2023-12-07 10:23AM EST | 145.00 | 0.35 | 0.30 | 0.50 | -0.33 | -48.53% | 2 | 232 | 36.77% |
| AN231215C00150000 | 2023-12-06 10:57AM EST | 150.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 2 | 393 | 42.29% |
| AN231215C00155000 | 2023-11-30 10:22AM EST | 155.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 424 | 50.78% |
| AN231215C00160000 | 2023-11-28 1:24PM EST | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 51.56% |
| AN231215C00165000 | 2023-11-03 10:12AM EST | 165.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 59.77% |
| AN231215C00170000 | 2023-10-03 2:01PM EST | 170.00 | 2.55 | 0.10 | 0.35 | 0.00 | - | 4 | 49 | 80.27% |
| AN231215C00175000 | 2023-12-04 10:16AM EST | 175.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 71.48% |
| AN231215C00180000 | 2023-11-22 3:37PM EST | 180.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 226 | 78.13% |
| AN231215C00185000 | 2023-09-12 12:17PM EST | 185.00 | 1.75 | 0.20 | 0.55 | 0.00 | - | 1 | 313 | 113.97% |
| AN231215C00190000 | 2023-09-27 11:03AM EST | 190.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 1 | 507 | 121.78% |
| AN231215C00195000 | 2023-08-23 2:38PM EST | 195.00 | 2.75 | 0.95 | 1.85 | 0.00 | - | 20 | 440 | 169.14% |
| AN231215C00200000 | 2023-11-06 3:47PM EST | 200.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 40 | 431 | 103.13% |
| AN231215C00210000 | 2023-09-01 10:43AM EST | 210.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 159.28% |
| AN231215C00220000 | 2023-10-11 1:07PM EST | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 125.00% |
| AN231215C00230000 | 2023-09-21 10:15AM EST | 230.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 7 | 465 | 213.09% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN231215P00070000 | 2023-10-19 2:50PM EST | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 188.28% |
| AN231215P00075000 | 2023-10-05 9:45AM EST | 75.00 | 0.14 | 0.00 | 0.90 | 0.00 | - | - | 2 | 222.27% |
| AN231215P00080000 | 2023-09-25 9:02AM EST | 80.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 192.38% |
| AN231215P00085000 | 2023-10-06 9:07AM EST | 85.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 177.34% |
| AN231215P00090000 | 2023-11-17 3:50PM EST | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 12 | 69 | 116.41% |
| AN231215P00095000 | 2023-11-22 3:37PM EST | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 102.73% |
| AN231215P00100000 | 2023-11-21 3:03PM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 26 | 89.45% |
| AN231215P00105000 | 2023-11-09 11:20AM EST | 105.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 76.95% |
| AN231215P00110000 | 2023-12-04 2:09PM EST | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 29 | 64.65% |
| AN231215P00115000 | 2023-12-05 10:09AM EST | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 158 | 55.86% |
| AN231215P00120000 | 2023-12-01 2:15PM EST | 120.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 6 | 243 | 52.15% |
| AN231215P00125000 | 2023-12-07 12:28PM EST | 125.00 | 0.29 | 0.15 | 0.40 | +0.04 | +16.00% | 1 | 307 | 45.36% |
| AN231215P00130000 | 2023-12-07 3:55PM EST | 130.00 | 0.80 | 0.60 | 0.80 | -0.25 | -23.81% | 26 | 175 | 37.65% |
| AN231215P00135000 | 2023-12-07 12:47PM EST | 135.00 | 2.65 | 1.90 | 2.25 | -0.20 | -7.02% | 5 | 114 | 36.08% |
| AN231215P00140000 | 2023-12-05 2:55PM EST | 140.00 | 6.00 | 3.00 | 6.50 | 0.00 | - | 4 | 111 | 54.71% |
| AN231215P00145000 | 2023-12-04 10:00AM EST | 145.00 | 6.00 | 7.40 | 10.30 | 0.00 | - | 3 | 50 | 58.06% |
| AN231215P00150000 | 2023-11-15 2:18PM EST | 150.00 | 11.00 | 12.00 | 15.90 | 0.00 | - | 1 | 58 | 84.30% |
| AN231215P00155000 | 2023-11-20 2:19PM EST | 155.00 | 19.20 | 16.50 | 20.90 | 0.00 | - | 1 | 0 | 99.76% |
| AN231215P00160000 | 2023-10-03 12:21PM EST | 160.00 | 19.22 | 23.00 | 27.50 | 0.00 | - | 1 | 3 | 101.56% |
| AN231215P00165000 | 2023-10-09 8:46AM EST | 165.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| AN231215P00170000 | 2023-10-04 2:53PM EST | 170.00 | 29.20 | 27.90 | 32.50 | 0.00 | - | 4 | 0 | 0.00% |
| AN231215P00175000 | 2023-08-21 11:18AM EST | 175.00 | 20.50 | 21.20 | 22.30 | 0.00 | - | 4 | 6 | 0.00% |
| AN231215P00180000 | 2023-10-04 2:43PM EST | 180.00 | 38.34 | 38.00 | 42.00 | 0.00 | - | 1 | 0 | 0.00% |
