AN - AutoNation, Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240119C000550002022-03-07 11:34AM EDT55.0065.5048.2051.500.00-120.00%
AN240119C000700002022-06-23 3:40PM EDT70.0052.0054.4058.000.00-3100.00%
AN240119C000750002023-01-23 3:08PM EDT75.0048.9072.9076.300.00-1196.53%
AN240119C000800002021-11-22 12:09PM EDT80.0054.8243.7047.000.00-120.00%
AN240119C000850002023-01-05 4:46PM EDT85.0035.7057.8061.300.00-31059.84%
AN240119C000900002023-01-11 2:46PM EDT90.0038.2051.3053.400.00-1448.82%
AN240119C001000002023-04-11 2:17PM EDT100.0044.3039.1043.000.00-91937.93%
AN240119C001050002023-05-19 11:08AM EDT105.0038.0042.0046.000.00-10555.99%
AN240119C001100002023-03-31 2:38PM EDT110.0036.0031.8035.000.00-64737.57%
AN240119C001150002023-02-16 1:28PM EDT115.0039.0026.3030.400.00-28734.44%
AN240119C001200002023-04-18 9:57AM EDT120.0034.4027.6031.000.00-38245.69%
AN240119C001250002023-02-14 12:31PM EDT125.0029.3022.7027.000.00-16542.87%
AN240119C001300002023-05-04 3:17PM EDT130.0019.5125.0028.000.00-16451.82%
AN240119C001350002023-04-20 1:56PM EDT135.0019.4016.8019.200.00-4819236.91%
AN240119C001400002023-05-04 3:11PM EDT140.0014.6819.3021.500.00-15347.43%
AN240119C001450002023-04-20 12:02PM EDT145.0014.7012.1014.300.00-83235.97%
AN240119C001500002023-05-04 9:54AM EDT150.0010.6014.3016.100.00-16844.18%
AN240119C001550002023-04-18 9:55AM EDT155.0013.509.1013.000.00-2841.08%
AN240119C001600002023-04-12 12:31PM EDT160.0010.106.909.900.00-244337.48%
AN240119C001650002023-04-18 10:28AM EDT165.009.986.1010.000.00-22240.84%
AN240119C001700002023-04-28 2:58PM EDT170.005.005.609.000.00-485541.36%
AN240119C001750002023-05-26 10:33AM EDT175.005.786.107.700.00-26340.82%
AN240119C001800002023-05-16 10:17AM EDT180.003.435.107.300.00-121542.27%
AN240119C001850002023-04-28 3:08PM EDT185.002.903.606.500.00-10411342.47%
AN240119C001900002023-04-28 3:10PM EDT190.002.402.855.500.00-20515441.83%
AN240119C001950002023-04-28 3:12PM EDT195.002.002.455.000.00-182142.37%
AN240119C002000002023-03-24 12:50PM EDT200.002.400.553.500.00-363139.36%
AN240119C002200002023-05-22 9:30AM EDT220.001.850.555.000.00-102051.21%
AN240119C002300002023-04-11 9:30AM EDT230.001.050.000.000.00-1812.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240119P000500002023-05-24 2:12PM EDT50.000.450.100.550.00-334063.48%
AN240119P000550002023-04-12 2:53PM EDT55.001.000.000.000.00-47025.00%
AN240119P000600002023-05-25 1:27PM EDT60.000.690.302.500.00-25269.85%
AN240119P000650002023-05-18 2:21PM EDT65.000.850.451.500.00-52859.20%
AN240119P000700002023-05-17 9:30AM EDT70.002.850.305.000.00-16369.01%
AN240119P000750002023-04-25 12:39PM EDT75.001.900.905.000.00-12465.30%
AN240119P000800002023-05-09 12:43PM EDT80.002.301.302.950.00-12654.53%
AN240119P000850002023-05-23 9:30AM EDT85.002.501.702.500.00-14452.09%
AN240119P000900002023-05-22 1:51PM EDT90.003.002.055.000.00-29052.78%
AN240119P000950002023-05-30 1:52PM EDT95.003.302.704.30-0.70-17.50%110951.42%
AN240119P001000002023-05-18 10:27AM EDT100.003.903.206.000.00-259153.14%
AN240119P001050002023-05-10 3:53PM EDT105.006.104.005.300.00-12345.59%
AN240119P001100002023-05-18 3:55PM EDT110.006.005.007.400.00-118247.64%
AN240119P001150002023-05-01 10:38AM EDT115.006.706.007.300.00-35642.28%
AN240119P001200002023-03-23 2:35PM EDT120.0015.009.7011.900.00-210849.81%
AN240119P001250002023-05-25 11:36AM EDT125.0010.678.6010.100.00-117039.67%
AN240119P001300002023-05-11 2:29PM EDT130.0013.7010.2012.400.00-111139.90%
AN240119P001350002023-05-26 12:28PM EDT135.0013.9012.0013.700.00-19637.24%
AN240119P001400002023-05-08 2:39PM EDT140.0017.3014.1015.800.00-176736.01%
AN240119P001450002023-05-25 11:28AM EDT145.0019.7516.5018.200.00-18034.96%
AN240119P001500002023-04-10 1:09PM EDT150.0027.0022.6024.300.00-34341.61%
AN240119P001550002023-04-10 9:30AM EDT155.0033.700.000.000.00-180.00%
AN240119P001600002023-04-13 3:51PM EDT160.0030.8129.9034.000.00-1948.25%
AN240119P001700002023-01-31 10:52AM EDT170.0046.4035.5038.800.00--142.43%
AN240119P001950002023-03-15 3:20PM EDT195.0070.5058.2062.500.00-1051.22%