Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.542,89 +227,55 (+1,07%)
AutoNation, Inc. (AN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240119C00055000 | 2022-03-07 10:34AM EST | 55.00 | 65.50 | 48.20 | 51.50 | 0.00 | - | 1 | 2 | 0.00% |
| AN240119C00070000 | 2022-06-23 2:40PM EST | 70.00 | 52.00 | 54.40 | 58.00 | 0.00 | - | 3 | 10 | 58.90% |
| AN240119C00075000 | 2023-01-23 2:08PM EST | 75.00 | 48.90 | 51.20 | 54.30 | 0.00 | - | 1 | 1 | 59.56% |
| AN240119C00080000 | 2021-11-22 11:09AM EST | 80.00 | 54.82 | 43.70 | 47.00 | 0.00 | - | 1 | 2 | 51.15% |
| AN240119C00085000 | 2023-01-05 3:46PM EST | 85.00 | 35.70 | 43.00 | 46.20 | 0.00 | - | 3 | 10 | 54.67% |
| AN240119C00090000 | 2023-01-11 1:46PM EST | 90.00 | 38.20 | 39.00 | 42.30 | 0.00 | - | 1 | 4 | 52.33% |
| AN240119C00100000 | 2022-11-02 2:03PM EST | 100.00 | 28.40 | 33.50 | 37.40 | 0.00 | - | 1 | 3 | 54.01% |
| AN240119C00105000 | 2022-12-27 10:03AM EST | 105.00 | 22.35 | 25.80 | 28.00 | 0.00 | - | 1 | 12 | 42.25% |
| AN240119C00110000 | 2022-12-06 11:08AM EST | 110.00 | 28.00 | 17.80 | 22.50 | 0.00 | - | 1 | 37 | 35.69% |
| AN240119C00115000 | 2023-01-23 9:31AM EST | 115.00 | 20.00 | 22.00 | 25.50 | 0.00 | - | 1 | 87 | 48.04% |
| AN240119C00120000 | 2023-01-20 1:45PM EST | 120.00 | 16.90 | 20.60 | 21.90 | 0.00 | - | 15 | 78 | 44.95% |
| AN240119C00125000 | 2023-01-27 2:27PM EST | 125.00 | 17.00 | 17.90 | 19.00 | +2.40 | +16.44% | 1 | 64 | 43.09% |
| AN240119C00130000 | 2023-01-26 12:52PM EST | 130.00 | 13.40 | 15.40 | 17.20 | 0.00 | - | 4 | 54 | 43.21% |
| AN240119C00135000 | 2023-01-25 2:25PM EST | 135.00 | 11.19 | 11.70 | 15.50 | 0.00 | - | 2 | 22 | 43.19% |
| AN240119C00140000 | 2023-01-20 1:33PM EST | 140.00 | 9.45 | 9.90 | 12.90 | 0.00 | - | 1 | 23 | 40.94% |
| AN240119C00145000 | 2023-01-27 9:54AM EST | 145.00 | 9.30 | 8.40 | 11.00 | +2.30 | +32.86% | 1 | 21 | 39.80% |
| AN240119C00150000 | 2023-01-25 10:17AM EST | 150.00 | 6.45 | 8.00 | 10.10 | 0.00 | - | 5 | 50 | 40.52% |
| AN240119C00155000 | 2023-01-27 12:52PM EST | 155.00 | 6.01 | 6.20 | 8.60 | +0.23 | +3.98% | 1 | 4 | 39.61% |
| AN240119C00160000 | 2023-01-17 12:27PM EST | 160.00 | 3.67 | 4.10 | 8.00 | 0.00 | - | 10 | 28 | 40.49% |
| AN240119C00165000 | 2022-12-22 10:04AM EST | 165.00 | 3.15 | 3.50 | 4.00 | 0.00 | - | 2 | 4 | 32.28% |
| AN240119C00170000 | 2022-12-06 10:16AM EST | 170.00 | 6.40 | 1.95 | 5.50 | 0.00 | - | 1 | 3 | 38.32% |
| AN240119C00175000 | 2023-01-27 12:52PM EST | 175.00 | 2.73 | 2.95 | 4.90 | -0.32 | -10.49% | 1 | 2 | 38.48% |
| AN240119C00180000 | 2023-01-27 10:17AM EST | 180.00 | 2.55 | 2.45 | 3.60 | +0.33 | +14.86% | 5 | 5 | 36.28% |
| AN240119C00185000 | 2022-12-06 2:06PM EST | 185.00 | 4.60 | 1.75 | 3.40 | 0.00 | - | 2 | 2 | 37.20% |
| AN240119C00190000 | 2022-11-15 10:36AM EST | 190.00 | 6.60 | 1.40 | 5.50 | 0.00 | - | 1 | 11 | 45.14% |
| AN240119C00195000 | 2022-06-15 8:30AM EST | 195.00 | 7.00 | 3.50 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240119P00050000 | 2023-01-23 9:39AM EST | 50.00 | 1.37 | 0.05 | 2.50 | 0.00 | - | 3 | 325 | 59.52% |
| AN240119P00055000 | 2023-01-20 3:47PM EST | 55.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 11 | 70 | 63.92% |
| AN240119P00060000 | 2023-01-27 12:52PM EST | 60.00 | 1.37 | 1.20 | 1.50 | -0.23 | -14.38% | 1 | 67 | 50.64% |
| AN240119P00065000 | 2022-07-05 9:57AM EST | 65.00 | 5.50 | 3.80 | 5.00 | 0.00 | - | - | 2 | 62.84% |
| AN240119P00070000 | 2023-01-27 10:11AM EST | 70.00 | 2.00 | 1.35 | 3.10 | -0.80 | -28.57% | 12 | 46 | 50.67% |
| AN240119P00075000 | 2023-01-27 9:39AM EST | 75.00 | 2.90 | 1.85 | 3.60 | -1.10 | -27.50% | 1 | 24 | 48.04% |
| AN240119P00080000 | 2023-01-26 2:43PM EST | 80.00 | 3.92 | 1.95 | 4.20 | 0.00 | - | 10 | 13 | 45.67% |
| AN240119P00085000 | 2023-01-27 12:52PM EST | 85.00 | 4.00 | 3.20 | 4.60 | -1.10 | -21.57% | 1 | 44 | 42.37% |
| AN240119P00090000 | 2023-01-27 10:54AM EST | 90.00 | 4.95 | 5.00 | 5.50 | -1.15 | -18.85% | 14 | 51 | 40.70% |
| AN240119P00095000 | 2023-01-27 12:50PM EST | 95.00 | 6.22 | 5.10 | 6.60 | -1.18 | -15.95% | 1 | 59 | 39.28% |
| AN240119P00100000 | 2023-01-27 1:35PM EST | 100.00 | 7.50 | 5.90 | 7.80 | -1.00 | -11.76% | 5 | 64 | 37.74% |
| AN240119P00105000 | 2023-01-27 3:21PM EST | 105.00 | 8.90 | 7.60 | 9.20 | -3.95 | -30.74% | 1 | 10 | 36.32% |
| AN240119P00110000 | 2023-01-27 3:46PM EST | 110.00 | 10.20 | 8.90 | 11.10 | -2.70 | -20.93% | 10 | 151 | 35.67% |
| AN240119P00115000 | 2023-01-20 1:39PM EST | 115.00 | 16.00 | 11.60 | 13.70 | 0.00 | - | 18 | 49 | 36.07% |
| AN240119P00120000 | 2023-01-27 9:54AM EST | 120.00 | 15.10 | 13.80 | 15.00 | -3.80 | -20.11% | 1 | 90 | 33.14% |
| AN240119P00125000 | 2023-01-12 12:08PM EST | 125.00 | 19.40 | 15.20 | 18.10 | 0.00 | - | 128 | 139 | 33.60% |
| AN240119P00130000 | 2023-01-23 10:52AM EST | 130.00 | 22.70 | 17.70 | 21.00 | 0.00 | - | 2 | 8 | 33.15% |
| AN240119P00135000 | 2023-01-11 10:10AM EST | 135.00 | 24.20 | 20.70 | 23.50 | 0.00 | - | 15 | 24 | 31.38% |
| AN240119P00140000 | 2022-11-10 11:28AM EST | 140.00 | 29.80 | 29.20 | 33.30 | 0.00 | - | - | 1 | 44.71% |
| AN240119P00160000 | 2023-01-27 10:39AM EST | 160.00 | 41.50 | 38.20 | 42.00 | -3.10 | -6.95% | 1 | 12 | 28.59% |
