Deutsche Märkte öffnen in 4 Stunden 51 Minuten

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
158,27+3,70 (+2,39%)
Börsenschluss: 04:00PM EDT
157,00 -1,27 (-0,80%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240719C001000002024-01-22 3:28PM EDT100.0046.1039.4042.600.00--20.00%
AN240719C001250002024-01-08 1:07PM EDT125.0028.4027.8028.600.00-120.00%
AN240719C001300002024-03-21 12:53PM EDT130.0039.8726.0029.000.00--528.69%
AN240719C001350002024-02-23 1:55PM EDT135.0016.8031.6033.600.00-1265.92%
AN240719C001400002024-04-19 12:46PM EDT140.0020.1323.3025.900.00-21151.94%
AN240719C001450002024-04-03 3:02PM EDT145.0022.0018.1020.800.00-11344.50%
AN240719C001500002024-04-17 12:19PM EDT150.0013.5015.0018.800.00-13347.70%
AN240719C001550002024-04-23 3:54PM EDT155.0013.7213.1014.00+2.58+23.16%124240.36%
AN240719C001600002024-04-23 3:54PM EDT160.0011.0710.6011.40+2.27+25.80%639839.56%
AN240719C001650002024-04-23 3:18PM EDT165.008.358.409.20+1.20+16.78%123139.04%
AN240719C001700002024-04-23 9:30AM EDT170.005.606.507.40+0.10+1.82%15138.83%
AN240719C001750002024-04-22 3:26PM EDT175.004.204.905.600.00-46037.61%
AN240719C001800002024-04-19 2:45PM EDT180.003.203.704.600.00-14238.33%
AN240719C001850002024-04-23 10:54AM EDT185.002.452.753.70-0.52-17.51%19138.68%
AN240719C001900002024-04-03 11:25AM EDT190.003.202.002.400.00-21936.27%
AN240719C001950002024-04-23 1:22PM EDT195.001.301.402.80+0.10+8.33%12741.54%
AN240719C002000002024-04-11 12:35PM EDT200.001.151.001.35+0.25+27.78%11836.16%
AN240719C002100002024-04-08 3:33PM EDT210.001.030.550.750.00-131936.23%
AN240719C002200002024-03-19 9:56AM EDT220.000.650.100.750.00-101240.70%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240719P000800002024-01-17 1:29PM EDT80.000.750.100.650.00--871.58%
AN240719P000900002024-04-19 9:32AM EDT90.000.370.000.750.00-31160.50%
AN240719P000950002023-12-27 2:02PM EDT95.001.201.201.900.00--1073.88%
AN240719P001000002024-04-15 3:05PM EDT100.000.380.050.750.00-72951.07%
AN240719P001050002024-03-15 9:46AM EDT105.000.700.200.850.00-1553.74%
AN240719P001100002024-04-15 3:05PM EDT110.000.690.250.950.00-71549.88%
AN240719P001150002024-04-11 2:28PM EDT115.000.950.300.800.00-61143.16%
AN240719P001200002024-04-19 9:32AM EDT120.001.300.801.000.00-32640.55%
AN240719P001250002024-04-05 3:57PM EDT125.001.551.151.350.00-12038.76%
AN240719P001300002024-04-17 12:38PM EDT130.002.800.053.900.00-12948.77%
AN240719P001350002024-04-15 3:41PM EDT135.003.902.152.700.00-42436.78%
AN240719P001400002024-04-19 11:50AM EDT140.004.603.203.700.00-11735.82%
AN240719P001450002024-04-22 12:14PM EDT145.006.074.404.900.00-112934.57%
AN240719P001500002024-04-17 3:38PM EDT150.008.546.006.500.00-32433.70%
AN240719P001550002024-04-17 11:57AM EDT155.0010.907.908.800.00-23533.98%
AN240719P001600002024-04-12 2:34PM EDT160.0013.4010.2011.200.00-53633.31%
AN240719P001650002024-04-12 2:27PM EDT165.0016.5012.9014.000.00-63232.72%
AN240719P001700002023-11-20 12:17PM EDT170.0035.5024.8025.500.00--158.73%
AN240719P001800002024-03-21 2:20PM EDT180.0019.2026.3027.900.00--144.24%