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
59.461,27 +407,98 (+0,69%)
AutoNation, Inc. (AN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN241018C00130000 | 2024-04-05 3:50PM EDT | 130.00 | 36.80 | 43.20 | 47.50 | 0.00 | - | 1 | 1 | 54.03% |
| AN241018C00135000 | 2024-03-14 3:43PM EDT | 135.00 | 30.60 | 28.00 | 32.00 | 0.00 | - | 11 | 11 | 0.00% |
| AN241018C00140000 | 2024-04-01 12:50PM EDT | 140.00 | 33.30 | 35.40 | 39.00 | 0.00 | - | 1 | 11 | 48.93% |
| AN241018C00145000 | 2024-02-23 11:10AM EDT | 145.00 | 15.11 | 28.70 | 29.70 | 0.00 | - | 2 | 2 | 32.05% |
| AN241018C00150000 | 2024-03-08 11:25AM EDT | 150.00 | 20.16 | 22.70 | 25.40 | 0.00 | - | 5 | 9 | 29.90% |
| AN241018C00155000 | 2024-03-01 3:12PM EDT | 155.00 | 17.29 | 23.50 | 25.30 | 0.00 | - | 2 | 2 | 37.72% |
| AN241018C00160000 | 2024-04-15 12:15PM EDT | 160.00 | 14.90 | 22.10 | 23.60 | 0.00 | - | - | 5 | 40.27% |
| AN241018C00165000 | 2024-04-05 12:32PM EDT | 165.00 | 15.40 | 19.60 | 21.90 | 0.00 | - | 1 | 9 | 42.12% |
| AN241018C00170000 | 2024-04-08 11:34AM EDT | 170.00 | 13.50 | 17.00 | 17.90 | 0.00 | - | 1 | 5 | 38.47% |
| AN241018C00175000 | 2024-04-26 12:19PM EDT | 175.00 | 20.20 | 14.40 | 15.60 | +11.70 | +137.65% | 5 | 12 | 38.10% |
| AN241018C00180000 | 2024-04-23 3:44PM EDT | 180.00 | 8.58 | 12.30 | 13.20 | 0.00 | - | 5 | 7 | 37.05% |
| AN241018C00190000 | 2024-04-26 12:07PM EDT | 190.00 | 12.60 | 9.00 | 9.50 | +5.60 | +80.00% | 1 | 1 | 35.99% |
| AN241018C00195000 | 2024-04-17 10:26AM EDT | 195.00 | 4.10 | 7.60 | 8.00 | 0.00 | - | 2 | 15 | 35.59% |
| AN241018C00200000 | 2024-04-02 1:44PM EDT | 200.00 | 4.90 | 6.30 | 6.70 | 0.00 | - | 4 | 8 | 35.23% |
| AN241018C00210000 | 2024-04-26 10:41AM EDT | 210.00 | 6.50 | 4.10 | 4.60 | +4.25 | +188.89% | 1 | 0 | 34.55% |
| AN241018C00240000 | 2024-04-09 1:37PM EDT | 240.00 | 0.98 | 1.05 | 1.30 | 0.00 | - | - | 3 | 33.05% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN241018P00070000 | 2024-04-16 9:46AM EDT | 70.00 | 0.38 | 0.00 | 1.45 | 0.00 | - | 10 | 10 | 70.92% |
| AN241018P00090000 | 2024-04-11 9:56AM EDT | 90.00 | 0.90 | 0.10 | 1.65 | 0.00 | - | - | 10 | 54.64% |
| AN241018P00100000 | 2024-04-16 9:46AM EDT | 100.00 | 1.28 | 0.15 | 1.00 | 0.00 | - | 10 | 11 | 48.05% |
| AN241018P00105000 | 2024-03-20 1:38PM EDT | 105.00 | 1.31 | 1.40 | 1.60 | 0.00 | - | - | 10 | 49.29% |
| AN241018P00110000 | 2024-04-11 9:56AM EDT | 110.00 | 2.05 | 0.45 | 1.20 | 0.00 | - | - | 10 | 42.36% |
| AN241018P00115000 | 2024-02-20 3:22PM EDT | 115.00 | 6.10 | 1.70 | 1.95 | 0.00 | - | - | 1 | 43.81% |
| AN241018P00120000 | 2024-04-25 2:17PM EDT | 120.00 | 2.25 | 1.20 | 1.55 | 0.00 | - | 4 | 21 | 37.65% |
| AN241018P00125000 | 2024-03-28 2:10PM EDT | 125.00 | 2.58 | 1.60 | 1.85 | 0.00 | - | 1 | 1 | 35.83% |
| AN241018P00130000 | 2024-04-25 1:46PM EDT | 130.00 | 3.80 | 2.25 | 2.75 | 0.00 | - | 58 | 60 | 36.48% |
| AN241018P00140000 | 2024-04-25 3:45PM EDT | 140.00 | 6.07 | 3.70 | 4.00 | 0.00 | - | 26 | 90 | 33.49% |
| AN241018P00145000 | 2024-04-12 10:52AM EDT | 145.00 | 9.80 | 4.80 | 5.00 | 0.00 | - | 2 | 22 | 32.61% |
| AN241018P00150000 | 2024-04-11 10:27AM EDT | 150.00 | 13.00 | 6.00 | 6.30 | 0.00 | - | 15 | 20 | 32.03% |
| AN241018P00155000 | 2024-04-19 12:06PM EDT | 155.00 | 14.00 | 7.50 | 8.10 | 0.00 | - | 1 | 4 | 32.12% |
| AN241018P00160000 | 2024-04-22 11:00AM EDT | 160.00 | 16.60 | 7.60 | 9.60 | 0.00 | - | 1 | 10 | 30.87% |
| AN241018P00165000 | 2024-04-03 12:51PM EDT | 165.00 | 16.60 | 11.20 | 12.90 | 0.00 | - | 4 | 10 | 33.07% |
| AN241018P00185000 | 2024-04-15 2:16PM EDT | 185.00 | 34.70 | 21.10 | 22.50 | 0.00 | - | 1 | 0 | 27.95% |
