AN - AutoNation, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240119C00055000 | 2022-03-07 11:34AM EDT | 55.00 | 65.50 | 48.20 | 51.50 | 0.00 | - | 1 | 2 | 0.00% |
| AN240119C00070000 | 2022-06-23 3:40PM EDT | 70.00 | 52.00 | 54.40 | 58.00 | 0.00 | - | 3 | 10 | 0.00% |
| AN240119C00075000 | 2023-01-23 3:08PM EDT | 75.00 | 48.90 | 72.90 | 76.30 | 0.00 | - | 1 | 1 | 96.53% |
| AN240119C00080000 | 2021-11-22 12:09PM EDT | 80.00 | 54.82 | 43.70 | 47.00 | 0.00 | - | 1 | 2 | 0.00% |
| AN240119C00085000 | 2023-01-05 4:46PM EDT | 85.00 | 35.70 | 57.80 | 61.30 | 0.00 | - | 3 | 10 | 59.84% |
| AN240119C00090000 | 2023-01-11 2:46PM EDT | 90.00 | 38.20 | 51.30 | 53.40 | 0.00 | - | 1 | 4 | 48.82% |
| AN240119C00100000 | 2023-04-11 2:17PM EDT | 100.00 | 44.30 | 39.10 | 43.00 | 0.00 | - | 9 | 19 | 37.93% |
| AN240119C00105000 | 2023-05-19 11:08AM EDT | 105.00 | 38.00 | 42.00 | 46.00 | 0.00 | - | 10 | 5 | 55.99% |
| AN240119C00110000 | 2023-03-31 2:38PM EDT | 110.00 | 36.00 | 31.80 | 35.00 | 0.00 | - | 6 | 47 | 37.57% |
| AN240119C00115000 | 2023-02-16 1:28PM EDT | 115.00 | 39.00 | 26.30 | 30.40 | 0.00 | - | 2 | 87 | 34.44% |
| AN240119C00120000 | 2023-04-18 9:57AM EDT | 120.00 | 34.40 | 27.60 | 31.00 | 0.00 | - | 3 | 82 | 45.69% |
| AN240119C00125000 | 2023-02-14 12:31PM EDT | 125.00 | 29.30 | 22.70 | 27.00 | 0.00 | - | 1 | 65 | 42.87% |
| AN240119C00130000 | 2023-05-04 3:17PM EDT | 130.00 | 19.51 | 25.00 | 28.00 | 0.00 | - | 1 | 64 | 51.82% |
| AN240119C00135000 | 2023-04-20 1:56PM EDT | 135.00 | 19.40 | 16.80 | 19.20 | 0.00 | - | 48 | 192 | 36.91% |
| AN240119C00140000 | 2023-05-04 3:11PM EDT | 140.00 | 14.68 | 19.30 | 21.50 | 0.00 | - | 1 | 53 | 47.43% |
| AN240119C00145000 | 2023-04-20 12:02PM EDT | 145.00 | 14.70 | 12.10 | 14.30 | 0.00 | - | 8 | 32 | 35.97% |
| AN240119C00150000 | 2023-05-04 9:54AM EDT | 150.00 | 10.60 | 14.30 | 16.10 | 0.00 | - | 1 | 68 | 44.18% |
| AN240119C00155000 | 2023-04-18 9:55AM EDT | 155.00 | 13.50 | 9.10 | 13.00 | 0.00 | - | 2 | 8 | 41.08% |
| AN240119C00160000 | 2023-04-12 12:31PM EDT | 160.00 | 10.10 | 6.90 | 9.90 | 0.00 | - | 24 | 43 | 37.48% |
| AN240119C00165000 | 2023-04-18 10:28AM EDT | 165.00 | 9.98 | 6.10 | 10.00 | 0.00 | - | 2 | 22 | 40.84% |
| AN240119C00170000 | 2023-04-28 2:58PM EDT | 170.00 | 5.00 | 5.60 | 9.00 | 0.00 | - | 48 | 55 | 41.36% |
| AN240119C00175000 | 2023-05-26 10:33AM EDT | 175.00 | 5.78 | 6.10 | 7.70 | 0.00 | - | 2 | 63 | 40.82% |
| AN240119C00180000 | 2023-05-16 10:17AM EDT | 180.00 | 3.43 | 5.10 | 7.30 | 0.00 | - | 1 | 215 | 42.27% |
| AN240119C00185000 | 2023-04-28 3:08PM EDT | 185.00 | 2.90 | 3.60 | 6.50 | 0.00 | - | 104 | 113 | 42.47% |
| AN240119C00190000 | 2023-04-28 3:10PM EDT | 190.00 | 2.40 | 2.85 | 5.50 | 0.00 | - | 205 | 154 | 41.83% |
| AN240119C00195000 | 2023-04-28 3:12PM EDT | 195.00 | 2.00 | 2.45 | 5.00 | 0.00 | - | 18 | 21 | 42.37% |
| AN240119C00200000 | 2023-03-24 12:50PM EDT | 200.00 | 2.40 | 0.55 | 3.50 | 0.00 | - | 36 | 31 | 39.36% |
| AN240119C00220000 | 2023-05-22 9:30AM EDT | 220.00 | 1.85 | 0.55 | 5.00 | 0.00 | - | 10 | 20 | 51.21% |
| AN240119C00230000 | 2023-04-11 9:30AM EDT | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240119P00050000 | 2023-05-24 2:12PM EDT | 50.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 3 | 340 | 63.48% |
| AN240119P00055000 | 2023-04-12 2:53PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| AN240119P00060000 | 2023-05-25 1:27PM EDT | 60.00 | 0.69 | 0.30 | 2.50 | 0.00 | - | 2 | 52 | 69.85% |
| AN240119P00065000 | 2023-05-18 2:21PM EDT | 65.00 | 0.85 | 0.45 | 1.50 | 0.00 | - | 5 | 28 | 59.20% |
| AN240119P00070000 | 2023-05-17 9:30AM EDT | 70.00 | 2.85 | 0.30 | 5.00 | 0.00 | - | 1 | 63 | 69.01% |
| AN240119P00075000 | 2023-04-25 12:39PM EDT | 75.00 | 1.90 | 0.90 | 5.00 | 0.00 | - | 1 | 24 | 65.30% |
| AN240119P00080000 | 2023-05-09 12:43PM EDT | 80.00 | 2.30 | 1.30 | 2.95 | 0.00 | - | 1 | 26 | 54.53% |
| AN240119P00085000 | 2023-05-23 9:30AM EDT | 85.00 | 2.50 | 1.70 | 2.50 | 0.00 | - | 1 | 44 | 52.09% |
| AN240119P00090000 | 2023-05-22 1:51PM EDT | 90.00 | 3.00 | 2.05 | 5.00 | 0.00 | - | 2 | 90 | 52.78% |
| AN240119P00095000 | 2023-05-30 1:52PM EDT | 95.00 | 3.30 | 2.70 | 4.30 | -0.70 | -17.50% | 1 | 109 | 51.42% |
| AN240119P00100000 | 2023-05-18 10:27AM EDT | 100.00 | 3.90 | 3.20 | 6.00 | 0.00 | - | 25 | 91 | 53.14% |
| AN240119P00105000 | 2023-05-10 3:53PM EDT | 105.00 | 6.10 | 4.00 | 5.30 | 0.00 | - | 1 | 23 | 45.59% |
| AN240119P00110000 | 2023-05-18 3:55PM EDT | 110.00 | 6.00 | 5.00 | 7.40 | 0.00 | - | 1 | 182 | 47.64% |
| AN240119P00115000 | 2023-05-01 10:38AM EDT | 115.00 | 6.70 | 6.00 | 7.30 | 0.00 | - | 3 | 56 | 42.28% |
| AN240119P00120000 | 2023-03-23 2:35PM EDT | 120.00 | 15.00 | 9.70 | 11.90 | 0.00 | - | 2 | 108 | 49.81% |
| AN240119P00125000 | 2023-05-25 11:36AM EDT | 125.00 | 10.67 | 8.60 | 10.10 | 0.00 | - | 1 | 170 | 39.67% |
| AN240119P00130000 | 2023-05-11 2:29PM EDT | 130.00 | 13.70 | 10.20 | 12.40 | 0.00 | - | 1 | 111 | 39.90% |
| AN240119P00135000 | 2023-05-26 12:28PM EDT | 135.00 | 13.90 | 12.00 | 13.70 | 0.00 | - | 1 | 96 | 37.24% |
| AN240119P00140000 | 2023-05-08 2:39PM EDT | 140.00 | 17.30 | 14.10 | 15.80 | 0.00 | - | 17 | 67 | 36.01% |
| AN240119P00145000 | 2023-05-25 11:28AM EDT | 145.00 | 19.75 | 16.50 | 18.20 | 0.00 | - | 1 | 80 | 34.96% |
| AN240119P00150000 | 2023-04-10 1:09PM EDT | 150.00 | 27.00 | 22.60 | 24.30 | 0.00 | - | 3 | 43 | 41.61% |
| AN240119P00155000 | 2023-04-10 9:30AM EDT | 155.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AN240119P00160000 | 2023-04-13 3:51PM EDT | 160.00 | 30.81 | 29.90 | 34.00 | 0.00 | - | 1 | 9 | 48.25% |
| AN240119P00170000 | 2023-01-31 10:52AM EDT | 170.00 | 46.40 | 35.50 | 38.80 | 0.00 | - | - | 1 | 42.43% |
| AN240119P00195000 | 2023-03-15 3:20PM EDT | 195.00 | 70.50 | 58.20 | 62.50 | 0.00 | - | 1 | 0 | 51.22% |
