Deutsche Märkte schließen in 6 Stunden 27 Minuten
DAX
16.402,35 +4,83 (+0,03%) Euro Stoxx 50
4.410,44 -8,07 (-0,18%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.092,30 +2,60 (+0,12%) EUR/USD
1,0877 -0,0008 (-0,0761%) BTC-EUR
38.237,49 +1.952,84 (+5,38%)
AutoNation, Inc. (AN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621C00095000 | 2023-10-25 9:06AM EST | 95.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN240621C00100000 | 2023-11-17 10:17AM EST | 100.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AN240621C00105000 | 2023-10-24 2:31PM EST | 105.00 | 34.90 | 34.40 | 36.30 | 0.00 | - | - | 2 | 29.54% |
| AN240621C00110000 | 2023-12-01 12:32PM EST | 110.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621C00115000 | 2023-11-30 10:20AM EST | 115.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN240621C00120000 | 2023-11-22 1:44PM EST | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621C00125000 | 2023-11-15 11:21AM EST | 125.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN240621C00130000 | 2023-11-30 10:48AM EST | 130.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AN240621C00135000 | 2023-10-30 9:15AM EST | 135.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AN240621C00140000 | 2023-10-19 9:16AM EST | 140.00 | 18.68 | 14.10 | 15.10 | 0.00 | - | 1 | 1 | 36.36% |
| AN240621C00145000 | 2023-11-16 2:48PM EST | 145.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AN240621C00150000 | 2023-11-22 9:48AM EST | 150.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AN240621C00155000 | 2023-11-16 2:48PM EST | 155.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AN240621C00160000 | 2023-12-01 3:04PM EST | 160.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AN240621C00165000 | 2023-11-29 11:18AM EST | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN240621C00170000 | 2023-11-30 3:41PM EST | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN240621C00175000 | 2023-11-13 11:02AM EST | 175.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AN240621C00180000 | 2023-11-28 11:42AM EST | 180.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN240621C00190000 | 2023-11-27 3:02PM EST | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN240621C00195000 | 2023-11-09 11:30AM EST | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AN240621C00200000 | 2023-11-08 3:45PM EST | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AN240621C00210000 | 2023-11-14 11:34AM EST | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AN240621C00220000 | 2023-09-13 9:12AM EST | 220.00 | 3.30 | 1.70 | 2.00 | 0.00 | - | - | 9 | 43.13% |
| AN240621C00230000 | 2023-09-19 8:55AM EST | 230.00 | 3.30 | 1.30 | 2.00 | 0.00 | - | 1 | 5 | 46.09% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621P00065000 | 2023-11-28 12:15PM EST | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN240621P00080000 | 2023-10-26 2:34PM EST | 80.00 | 1.86 | 0.70 | 1.90 | 0.00 | - | - | 1 | 51.86% |
| AN240621P00085000 | 2023-11-28 3:33PM EST | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AN240621P00090000 | 2023-10-27 9:07AM EST | 90.00 | 2.80 | 1.40 | 2.00 | 0.00 | - | 1 | 3 | 47.80% |
| AN240621P00095000 | 2023-11-21 11:35AM EST | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 12.50% |
| AN240621P00100000 | 2023-11-21 12:56PM EST | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AN240621P00105000 | 2023-11-29 11:03AM EST | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 6.25% |
| AN240621P00110000 | 2023-11-29 3:09PM EST | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AN240621P00115000 | 2023-10-26 10:03AM EST | 115.00 | 8.40 | 5.40 | 6.70 | 0.00 | - | 7 | 0 | 43.41% |
| AN240621P00120000 | 2023-09-25 9:05AM EST | 120.00 | 6.90 | 11.00 | 13.50 | 0.00 | - | 1 | 3 | 54.46% |
| AN240621P00125000 | 2023-11-30 1:38PM EST | 125.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AN240621P00130000 | 2023-11-07 1:48PM EST | 130.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AN240621P00135000 | 2023-12-01 12:36PM EST | 135.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AN240621P00140000 | 2023-12-01 12:36PM EST | 140.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| AN240621P00145000 | 2023-11-21 11:10AM EST | 145.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AN240621P00150000 | 2023-11-10 10:31AM EST | 150.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621P00155000 | 2023-11-17 10:40AM EST | 155.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621P00160000 | 2023-11-20 11:14AM EST | 160.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621P00165000 | 2023-11-14 1:06PM EST | 165.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621P00170000 | 2023-11-15 11:52AM EST | 170.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN240621P00175000 | 2023-11-14 12:31PM EST | 175.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621P00220000 | 2023-11-16 2:31PM EST | 220.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
