Deutsche Märkte öffnen in 3 Stunden 47 Minuten

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
154,11+0,74 (+0,48%)
Börsenschluss: 04:00PM EDT
154,12 +0,01 (+0,01%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240621C000950002023-12-05 2:42PM EDT95.0044.3049.4050.400.00-230.00%
AN240621C001000002024-02-29 4:33PM EDT100.0051.3865.0069.500.00-13158.35%
AN240621C001050002023-12-06 4:32PM EDT105.0036.6038.7041.900.00-120.00%
AN240621C001100002023-12-07 11:29AM EDT110.0033.0034.4036.400.00-120.00%
AN240621C001150002024-01-02 12:00PM EDT115.0041.9035.4036.500.00-230.00%
AN240621C001200002024-03-11 11:39AM EDT120.0032.2034.1038.900.00-11254.81%
AN240621C001250002024-02-27 4:45PM EDT125.0025.5041.3045.100.00-18110.04%
AN240621C001300002024-03-15 11:25AM EDT130.0030.0027.0029.800.00-52053.06%
AN240621C001350002024-04-09 10:14AM EDT135.0027.8023.1024.600.00-5851.78%
AN240621C001400002024-03-15 11:25AM EDT140.0022.0018.9019.800.00-51945.04%
AN240621C001450002024-04-11 10:41AM EDT145.0013.5515.6018.000.00-13550.35%
AN240621C001500002024-04-11 10:29AM EDT150.0010.3010.7013.000.00-104941.38%
AN240621C001550002024-04-12 12:39PM EDT155.0010.109.9010.30+1.90+23.17%29140.40%
AN240621C001600002024-04-12 11:29AM EDT160.008.107.608.00+1.70+26.56%87139.57%
AN240621C001650002024-04-12 2:35PM EDT165.005.855.706.10+1.17+25.00%910938.90%
AN240621C001700002024-04-12 2:35PM EDT170.004.354.204.50+1.00+29.85%93938.07%
AN240621C001750002024-04-12 10:33AM EDT175.003.203.003.40+0.80+33.33%23438.11%
AN240621C001800002024-04-10 11:09AM EDT180.002.302.152.400.00-11937.39%
AN240621C001850002024-04-09 3:05PM EDT185.002.450.801.750.00-82037.38%
AN240621C001900002024-04-04 3:45PM EDT190.001.750.201.200.00-57136.89%
AN240621C001950002024-04-03 3:41PM EDT195.001.480.150.850.00-11036.90%
AN240621C002000002024-04-04 9:30AM EDT200.001.050.100.600.00-1936.96%
AN240621C002100002024-03-21 3:22PM EDT210.001.000.051.400.00-1150.76%
AN240621C002200002023-12-18 2:20PM EDT220.001.200.150.650.00-102147.80%
AN240621C002300002023-09-19 9:55AM EDT230.003.301.302.000.00-1563.57%
AN240621C002400002024-04-08 9:30AM EDT240.000.200.001.35+0.20--157.06%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240621P000650002023-12-26 10:30AM EDT65.000.350.000.400.00-101791.60%
AN240621P000800002023-10-26 3:34PM EDT80.001.860.701.900.00--199.61%
AN240621P000850002024-04-10 12:14PM EDT85.000.300.000.750.00-10071.97%
AN240621P000900002024-03-20 12:07PM EDT90.000.130.001.900.00-5978.59%
AN240621P000950002024-03-20 1:38PM EDT95.000.250.000.350.00-1043553.22%
AN240621P001000002024-03-22 12:59PM EDT100.000.350.052.000.00-23566.55%
AN240621P001050002024-01-18 2:41PM EDT105.002.151.001.700.00-187564.48%
AN240621P001100002024-01-29 1:11PM EDT110.002.351.151.350.00-17157.06%
AN240621P001150002024-03-22 12:59PM EDT115.000.650.402.750.00-22154.31%
AN240621P001200002024-03-20 12:07PM EDT120.000.780.801.000.00-53442.64%
AN240621P001250002024-04-11 10:42AM EDT125.001.451.202.050.00-22945.92%
AN240621P001300002024-04-11 10:42AM EDT130.002.121.802.050.00-26439.75%
AN240621P001350002024-04-11 2:14PM EDT135.002.502.152.800.00-34137.99%
AN240621P001400002024-04-12 10:37AM EDT140.003.603.604.00-0.10-2.70%413937.28%
AN240621P001450002024-03-27 3:57PM EDT145.002.505.105.500.00-14336.39%
AN240621P001500002024-04-11 9:59AM EDT150.007.726.907.400.00-110635.60%
AN240621P001550002024-04-12 10:50AM EDT155.009.309.209.70-1.20-11.43%62834.79%
AN240621P001600002024-04-12 10:42AM EDT160.0012.7012.0012.40+0.70+5.83%53033.89%
AN240621P001650002024-04-12 9:30AM EDT165.0015.8313.3017.00+3.71+30.61%21038.95%
AN240621P001700002024-04-11 12:54PM EDT170.0020.0016.5020.000.00-17436.40%
AN240621P001750002024-04-08 9:50AM EDT175.0018.5220.5023.300.00-2733.18%
AN240621P002200002023-11-16 3:31PM EDT220.0090.0070.0074.500.00--087.39%