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
59.275,95 -339,22 (-0,57%)
AutoNation, Inc. (AN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240719C00100000 | 2024-01-22 3:28PM EDT | 100.00 | 46.10 | 39.40 | 42.60 | 0.00 | - | - | 2 | 0.00% |
| AN240719C00125000 | 2024-01-08 1:07PM EDT | 125.00 | 28.40 | 27.80 | 28.60 | 0.00 | - | 1 | 2 | 0.00% |
| AN240719C00130000 | 2024-04-26 10:06AM EDT | 130.00 | 45.60 | 40.00 | 44.50 | +5.73 | +14.37% | 5 | 5 | 50.05% |
| AN240719C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 16.80 | 31.60 | 33.60 | 0.00 | - | 1 | 2 | 0.00% |
| AN240719C00140000 | 2024-04-19 12:46PM EDT | 140.00 | 20.13 | 30.80 | 34.40 | 0.00 | - | 2 | 11 | 50.66% |
| AN240719C00145000 | 2024-04-03 3:02PM EDT | 145.00 | 22.00 | 27.40 | 30.10 | 0.00 | - | 1 | 13 | 47.85% |
| AN240719C00150000 | 2024-04-26 12:18PM EDT | 150.00 | 31.50 | 24.30 | 26.80 | +18.00 | +133.33% | 8 | 33 | 48.46% |
| AN240719C00155000 | 2024-04-26 3:31PM EDT | 155.00 | 22.90 | 19.50 | 21.40 | +8.80 | +62.41% | 5 | 242 | 40.56% |
| AN240719C00160000 | 2024-04-26 3:20PM EDT | 160.00 | 17.50 | 17.10 | 17.70 | +6.40 | +57.66% | 22 | 412 | 38.47% |
| AN240719C00165000 | 2024-04-26 3:20PM EDT | 165.00 | 16.00 | 13.70 | 14.60 | +7.20 | +81.82% | 17 | 238 | 37.50% |
| AN240719C00170000 | 2024-04-26 12:18PM EDT | 170.00 | 16.58 | 10.90 | 12.00 | +9.88 | +147.46% | 17 | 58 | 37.12% |
| AN240719C00175000 | 2024-04-26 2:02PM EDT | 175.00 | 10.66 | 8.90 | 9.30 | +5.76 | +117.55% | 12 | 64 | 35.44% |
| AN240719C00180000 | 2024-04-26 12:22PM EDT | 180.00 | 7.70 | 6.70 | 7.50 | +4.30 | +126.47% | 5 | 48 | 35.54% |
| AN240719C00185000 | 2024-04-26 10:03AM EDT | 185.00 | 6.30 | 5.20 | 5.60 | +3.85 | +157.14% | 1 | 92 | 34.30% |
| AN240719C00190000 | 2024-04-26 10:16AM EDT | 190.00 | 5.20 | 2.25 | 4.70 | +2.00 | +62.50% | 1 | 19 | 35.54% |
| AN240719C00195000 | 2024-04-23 1:22PM EDT | 195.00 | 1.30 | 2.85 | 3.10 | 0.00 | - | 1 | 28 | 33.23% |
| AN240719C00200000 | 2024-04-26 10:16AM EDT | 200.00 | 4.10 | 2.00 | 2.30 | +3.00 | +272.73% | 6 | 19 | 33.06% |
| AN240719C00210000 | 2024-04-08 3:33PM EDT | 210.00 | 1.03 | 1.00 | 1.20 | 0.00 | - | 13 | 19 | 32.67% |
| AN240719C00220000 | 2024-03-19 9:56AM EDT | 220.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 33.94% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240719P00080000 | 2024-01-17 1:29PM EDT | 80.00 | 0.75 | 0.10 | 0.65 | 0.00 | - | - | 8 | 78.71% |
| AN240719P00090000 | 2024-04-19 9:32AM EDT | 90.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 3 | 11 | 75.34% |
| AN240719P00095000 | 2023-12-27 2:02PM EDT | 95.00 | 1.20 | 1.20 | 1.90 | 0.00 | - | - | 10 | 82.37% |
| AN240719P00100000 | 2024-04-15 3:05PM EDT | 100.00 | 0.38 | 0.00 | 1.40 | 0.00 | - | 7 | 29 | 64.36% |
| AN240719P00105000 | 2024-03-15 9:46AM EDT | 105.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 5 | 56.10% |
| AN240719P00110000 | 2024-04-15 3:05PM EDT | 110.00 | 0.69 | 0.05 | 1.50 | 0.00 | - | 7 | 15 | 55.44% |
| AN240719P00115000 | 2024-04-11 2:28PM EDT | 115.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 6 | 11 | 50.32% |
| AN240719P00120000 | 2024-04-19 9:32AM EDT | 120.00 | 1.30 | 0.20 | 0.75 | 0.00 | - | 3 | 26 | 45.70% |
| AN240719P00125000 | 2024-04-05 3:57PM EDT | 125.00 | 1.55 | 0.15 | 0.95 | 0.00 | - | 1 | 20 | 43.51% |
| AN240719P00130000 | 2024-04-17 12:38PM EDT | 130.00 | 2.80 | 0.30 | 0.85 | 0.00 | - | 1 | 29 | 37.99% |
| AN240719P00135000 | 2024-04-15 3:41PM EDT | 135.00 | 3.90 | 0.85 | 1.00 | 0.00 | - | 4 | 24 | 35.03% |
| AN240719P00140000 | 2024-04-26 3:52PM EDT | 140.00 | 1.35 | 1.30 | 1.50 | -3.25 | -70.65% | 2 | 17 | 34.35% |
| AN240719P00145000 | 2024-04-26 3:53PM EDT | 145.00 | 2.00 | 1.95 | 2.15 | -4.07 | -67.05% | 2 | 29 | 33.47% |
| AN240719P00150000 | 2024-04-25 12:50PM EDT | 150.00 | 6.29 | 2.85 | 3.10 | 0.00 | - | 3 | 23 | 32.97% |
| AN240719P00155000 | 2024-04-26 10:39AM EDT | 155.00 | 3.00 | 3.90 | 4.30 | -5.70 | -65.52% | 4 | 36 | 32.33% |
| AN240719P00160000 | 2024-04-26 10:21AM EDT | 160.00 | 4.50 | 5.40 | 5.80 | -5.20 | -53.61% | 7 | 37 | 31.63% |
| AN240719P00165000 | 2024-04-25 12:15PM EDT | 165.00 | 13.10 | 7.20 | 7.60 | 0.00 | - | 1 | 36 | 30.77% |
| AN240719P00170000 | 2024-04-24 10:29AM EDT | 170.00 | 14.90 | 9.30 | 10.50 | 0.00 | - | - | 5 | 32.14% |
| AN240719P00180000 | 2024-03-21 2:20PM EDT | 180.00 | 19.20 | 26.30 | 27.90 | 0.00 | - | - | 1 | 65.00% |
