Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.575,47 +521,93 (+0,88%)
AutoNation, Inc. (AN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621C00095000 | 2023-12-05 2:42PM EDT | 95.00 | 44.30 | 47.20 | 51.20 | 0.00 | - | 2 | 3 | 0.00% |
| AN240621C00100000 | 2024-02-29 4:33PM EDT | 100.00 | 51.38 | 65.00 | 69.50 | 0.00 | - | 1 | 3 | 0.00% |
| AN240621C00105000 | 2023-12-06 4:32PM EDT | 105.00 | 36.60 | 38.70 | 41.90 | 0.00 | - | 1 | 2 | 0.00% |
| AN240621C00110000 | 2023-12-07 11:29AM EDT | 110.00 | 33.00 | 34.40 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AN240621C00115000 | 2024-01-02 12:00PM EDT | 115.00 | 41.90 | 32.90 | 34.10 | 0.00 | - | 2 | 3 | 0.00% |
| AN240621C00120000 | 2024-03-11 11:39AM EDT | 120.00 | 32.20 | 34.10 | 38.90 | 0.00 | - | 1 | 12 | 0.00% |
| AN240621C00125000 | 2024-02-27 4:45PM EDT | 125.00 | 25.50 | 41.30 | 45.10 | 0.00 | - | 1 | 8 | 40.43% |
| AN240621C00130000 | 2024-03-15 11:25AM EDT | 130.00 | 30.00 | 27.00 | 29.80 | 0.00 | - | 5 | 20 | 0.00% |
| AN240621C00135000 | 2024-04-09 10:14AM EDT | 135.00 | 27.80 | 34.40 | 39.00 | 0.00 | - | 5 | 8 | 51.03% |
| AN240621C00140000 | 2024-04-19 12:46PM EDT | 140.00 | 18.53 | 29.30 | 34.00 | 0.00 | - | 2 | 18 | 60.27% |
| AN240621C00145000 | 2024-04-11 10:41AM EDT | 145.00 | 13.55 | 25.00 | 29.50 | 0.00 | - | 1 | 35 | 55.95% |
| AN240621C00150000 | 2024-04-25 12:15PM EDT | 150.00 | 14.80 | 22.60 | 24.90 | 0.00 | - | 5 | 49 | 50.73% |
| AN240621C00155000 | 2024-04-25 3:54PM EDT | 155.00 | 21.25 | 16.30 | 20.90 | +8.45 | +66.02% | 4 | 92 | 47.89% |
| AN240621C00160000 | 2024-04-26 1:37PM EDT | 160.00 | 17.65 | 14.20 | 15.70 | +7.68 | +77.03% | 10 | 262 | 39.16% |
| AN240621C00165000 | 2024-04-26 2:34PM EDT | 165.00 | 13.50 | 11.60 | 12.00 | +6.15 | +83.67% | 16 | 108 | 36.12% |
| AN240621C00170000 | 2024-04-26 3:45PM EDT | 170.00 | 9.40 | 8.80 | 9.10 | +4.20 | +80.77% | 26 | 69 | 34.83% |
| AN240621C00175000 | 2024-04-26 10:59AM EDT | 175.00 | 11.00 | 6.50 | 6.80 | +7.80 | +243.75% | 10 | 42 | 34.22% |
| AN240621C00180000 | 2024-04-26 3:10PM EDT | 180.00 | 5.75 | 4.60 | 4.90 | +3.65 | +173.81% | 11 | 16 | 33.53% |
| AN240621C00185000 | 2024-04-26 10:16AM EDT | 185.00 | 6.15 | 3.20 | 5.40 | +4.50 | +272.73% | 6 | 25 | 41.55% |
| AN240621C00190000 | 2024-04-26 10:16AM EDT | 190.00 | 3.20 | 2.15 | 2.35 | +1.45 | +82.86% | 3 | 71 | 32.62% |
| AN240621C00195000 | 2024-04-26 12:14PM EDT | 195.00 | 3.10 | 1.40 | 1.55 | +1.62 | +109.46% | 3 | 10 | 32.20% |
| AN240621C00200000 | 2024-04-26 12:24PM EDT | 200.00 | 2.12 | 0.90 | 1.00 | +1.62 | +324.00% | 11 | 17 | 31.91% |
| AN240621C00210000 | 2024-04-26 11:08AM EDT | 210.00 | 0.85 | 0.15 | 0.90 | -0.15 | -15.00% | 3 | 1 | 37.62% |
| AN240621C00220000 | 2023-12-18 2:20PM EDT | 220.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 10 | 21 | 40.70% |
| AN240621C00230000 | 2023-09-19 9:55AM EDT | 230.00 | 3.30 | 1.30 | 2.00 | 0.00 | - | 1 | 5 | 56.51% |
| AN240621C00240000 | 2024-04-24 10:17AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621P00065000 | 2023-12-26 10:30AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| AN240621P00080000 | 2023-10-26 3:34PM EDT | 80.00 | 1.86 | 0.70 | 1.90 | 0.00 | - | - | 0 | 122.27% |
| AN240621P00085000 | 2024-04-10 12:14PM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 90.23% |
| AN240621P00090000 | 2024-03-20 12:07PM EDT | 90.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 5 | 9 | 101.81% |
| AN240621P00095000 | 2024-03-20 1:38PM EDT | 95.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 10 | 435 | 80.27% |
| AN240621P00100000 | 2024-04-26 9:33AM EDT | 100.00 | 0.05 | 0.05 | 0.70 | -0.40 | -88.89% | 1 | 38 | 71.09% |
| AN240621P00105000 | 2024-01-18 2:41PM EDT | 105.00 | 2.15 | 1.00 | 1.70 | 0.00 | - | 1 | 875 | 84.20% |
| AN240621P00110000 | 2024-01-29 1:11PM EDT | 110.00 | 2.35 | 1.15 | 1.35 | 0.00 | - | 1 | 71 | 76.05% |
| AN240621P00115000 | 2024-03-22 12:59PM EDT | 115.00 | 0.65 | 0.25 | 0.90 | 0.00 | - | 2 | 21 | 58.94% |
| AN240621P00120000 | 2024-04-23 1:35PM EDT | 120.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 13 | 45 | 56.49% |
| AN240621P00125000 | 2024-04-25 3:52PM EDT | 125.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 29 | 50.98% |
| AN240621P00130000 | 2024-04-19 3:42PM EDT | 130.00 | 1.75 | 0.15 | 0.80 | 0.00 | - | 3 | 64 | 46.29% |
| AN240621P00135000 | 2024-04-26 10:09AM EDT | 135.00 | 0.45 | 0.25 | 0.65 | -1.05 | -70.00% | 3 | 46 | 39.09% |
| AN240621P00140000 | 2024-04-26 1:27PM EDT | 140.00 | 0.60 | 0.65 | 0.85 | -1.50 | -71.43% | 33 | 147 | 36.37% |
| AN240621P00145000 | 2024-04-26 12:47PM EDT | 145.00 | 1.09 | 1.05 | 1.25 | -2.56 | -70.14% | 10 | 48 | 34.74% |
| AN240621P00150000 | 2024-04-26 12:47PM EDT | 150.00 | 1.55 | 1.65 | 1.85 | -3.75 | -70.75% | 17 | 102 | 33.35% |
| AN240621P00155000 | 2024-04-26 1:05PM EDT | 155.00 | 2.00 | 2.55 | 2.80 | -4.70 | -70.15% | 12 | 32 | 32.54% |
| AN240621P00160000 | 2024-04-26 10:17AM EDT | 160.00 | 2.75 | 3.80 | 4.10 | -5.65 | -67.26% | 16 | 37 | 31.74% |
| AN240621P00165000 | 2024-04-26 2:07PM EDT | 165.00 | 4.75 | 5.50 | 5.80 | -6.95 | -59.40% | 34 | 16 | 30.90% |
| AN240621P00170000 | 2024-04-26 2:52PM EDT | 170.00 | 6.63 | 7.60 | 8.00 | -13.37 | -66.85% | 25 | 74 | 30.19% |
| AN240621P00175000 | 2024-04-26 2:03PM EDT | 175.00 | 9.00 | 10.20 | 10.70 | -9.52 | -51.40% | 17 | 7 | 29.52% |
| AN240621P00180000 | 2024-04-19 10:40AM EDT | 180.00 | 26.80 | 13.50 | 14.00 | 0.00 | - | 2 | 1 | 29.32% |
| AN240621P00220000 | 2023-11-16 3:31PM EDT | 220.00 | 90.00 | 70.00 | 74.50 | 0.00 | - | - | 0 | 143.68% |
