Deutsche Märkte geschlossen

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
121,38+3,88 (+3,30%)
Börsenschluss: 04:00PM EST
121,77 +0,39 (+0,32%)
Nachbörse: 06:36PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240119C000550002022-03-07 10:34AM EST55.0065.5048.2051.500.00-120.00%
AN240119C000700002022-06-23 2:40PM EST70.0052.0054.4058.000.00-31058.90%
AN240119C000750002023-01-23 2:08PM EST75.0048.9051.2054.300.00-1159.56%
AN240119C000800002021-11-22 11:09AM EST80.0054.8243.7047.000.00-1251.15%
AN240119C000850002023-01-05 3:46PM EST85.0035.7043.0046.200.00-31054.67%
AN240119C000900002023-01-11 1:46PM EST90.0038.2039.0042.300.00-1452.33%
AN240119C001000002022-11-02 2:03PM EST100.0028.4033.5037.400.00-1354.01%
AN240119C001050002022-12-27 10:03AM EST105.0022.3525.8028.000.00-11242.25%
AN240119C001100002022-12-06 11:08AM EST110.0028.0017.8022.500.00-13735.69%
AN240119C001150002023-01-23 9:31AM EST115.0020.0022.0025.500.00-18748.04%
AN240119C001200002023-01-20 1:45PM EST120.0016.9020.6021.900.00-157844.95%
AN240119C001250002023-01-27 2:27PM EST125.0017.0017.9019.00+2.40+16.44%16443.09%
AN240119C001300002023-01-26 12:52PM EST130.0013.4015.4017.200.00-45443.21%
AN240119C001350002023-01-25 2:25PM EST135.0011.1911.7015.500.00-22243.19%
AN240119C001400002023-01-20 1:33PM EST140.009.459.9012.900.00-12340.94%
AN240119C001450002023-01-27 9:54AM EST145.009.308.4011.00+2.30+32.86%12139.80%
AN240119C001500002023-01-25 10:17AM EST150.006.458.0010.100.00-55040.52%
AN240119C001550002023-01-27 12:52PM EST155.006.016.208.60+0.23+3.98%1439.61%
AN240119C001600002023-01-17 12:27PM EST160.003.674.108.000.00-102840.49%
AN240119C001650002022-12-22 10:04AM EST165.003.153.504.000.00-2432.28%
AN240119C001700002022-12-06 10:16AM EST170.006.401.955.500.00-1338.32%
AN240119C001750002023-01-27 12:52PM EST175.002.732.954.90-0.32-10.49%1238.48%
AN240119C001800002023-01-27 10:17AM EST180.002.552.453.60+0.33+14.86%5536.28%
AN240119C001850002022-12-06 2:06PM EST185.004.601.753.400.00-2237.20%
AN240119C001900002022-11-15 10:36AM EST190.006.601.405.500.00-11145.14%
AN240119C001950002022-06-15 8:30AM EST195.007.003.500.000.00-1312.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240119P000500002023-01-23 9:39AM EST50.001.370.052.500.00-332559.52%
AN240119P000550002023-01-20 3:47PM EST55.001.550.005.000.00-117063.92%
AN240119P000600002023-01-27 12:52PM EST60.001.371.201.50-0.23-14.38%16750.64%
AN240119P000650002022-07-05 9:57AM EST65.005.503.805.000.00--262.84%
AN240119P000700002023-01-27 10:11AM EST70.002.001.353.10-0.80-28.57%124650.67%
AN240119P000750002023-01-27 9:39AM EST75.002.901.853.60-1.10-27.50%12448.04%
AN240119P000800002023-01-26 2:43PM EST80.003.921.954.200.00-101345.67%
AN240119P000850002023-01-27 12:52PM EST85.004.003.204.60-1.10-21.57%14442.37%
AN240119P000900002023-01-27 10:54AM EST90.004.955.005.50-1.15-18.85%145140.70%
AN240119P000950002023-01-27 12:50PM EST95.006.225.106.60-1.18-15.95%15939.28%
AN240119P001000002023-01-27 1:35PM EST100.007.505.907.80-1.00-11.76%56437.74%
AN240119P001050002023-01-27 3:21PM EST105.008.907.609.20-3.95-30.74%11036.32%
AN240119P001100002023-01-27 3:46PM EST110.0010.208.9011.10-2.70-20.93%1015135.67%
AN240119P001150002023-01-20 1:39PM EST115.0016.0011.6013.700.00-184936.07%
AN240119P001200002023-01-27 9:54AM EST120.0015.1013.8015.00-3.80-20.11%19033.14%
AN240119P001250002023-01-12 12:08PM EST125.0019.4015.2018.100.00-12813933.60%
AN240119P001300002023-01-23 10:52AM EST130.0022.7017.7021.000.00-2833.15%
AN240119P001350002023-01-11 10:10AM EST135.0024.2020.7023.500.00-152431.38%
AN240119P001400002022-11-10 11:28AM EST140.0029.8029.2033.300.00--144.71%
AN240119P001600002023-01-27 10:39AM EST160.0041.5038.2042.00-3.10-6.95%11228.59%