AN - AutoNation, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN250117C000550002023-06-09 2:41PM EDT55.0092.7091.5096.00+0.40+0.43%1475.82%
AN250117C001000002023-05-02 1:48PM EDT100.0052.0047.8051.500.00-1541.92%
AN250117C001250002023-01-23 4:24PM EDT125.0025.0043.3048.000.00--1055.23%
AN250117C001300002023-05-04 3:17PM EDT130.0029.9436.8039.500.00-1648.97%
AN250117C001350002023-06-08 11:25AM EDT135.0037.6533.5038.500.00-1850.63%
AN250117C001400002023-05-30 9:44AM EDT140.0032.8031.0036.000.00-12649.84%
AN250117C001450002023-06-08 11:25AM EDT145.0032.4030.5033.500.00-1548.93%
AN250117C001500002023-04-21 10:52AM EDT150.0023.1021.2026.000.00-2840.82%
AN250117C001550002023-02-03 11:56AM EDT155.0026.8025.5030.500.00-1449.57%
AN250117C001600002023-05-30 12:37PM EDT160.0025.0021.5026.500.00-5246.18%
AN250117C001650002023-02-16 4:50PM EDT165.0024.3014.8019.200.00--3038.11%
AN250117C001700002023-04-06 11:55AM EDT170.0016.6214.8019.500.00-5040.49%
AN250117C001750002023-04-11 9:32AM EDT175.0016.5010.3019.700.00-1842.61%
AN250117C001800002023-04-20 2:54PM EDT180.0014.9011.2016.000.00-2739.11%
AN250117C001850002023-04-20 3:35PM EDT185.0013.709.5014.500.00-2338.57%
AN250117C001900002023-04-14 3:37PM EDT190.0013.909.9013.200.00--438.19%
AN250117C001950002023-04-20 3:45PM EDT195.0011.108.0012.500.00-71238.59%
AN250117C002000002023-04-20 2:51PM EDT200.0010.507.1011.500.00-3838.43%
AN250117C002100002023-05-26 10:57AM EDT210.009.307.7012.500.00-11042.53%
AN250117C002200002023-04-25 3:34PM EDT220.005.905.709.500.00-2040.06%
AN250117C002300002023-04-26 11:26AM EDT230.004.905.608.400.00-37340.30%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN250117P000550002023-06-01 10:38AM EDT55.002.400.005.000.00-32855.75%
AN250117P000600002023-06-08 3:39PM EDT60.002.700.005.000.00-2351.25%
AN250117P000700002023-04-10 2:00PM EDT70.005.102.006.500.00-6150.65%
AN250117P000750002023-05-05 9:42AM EDT75.005.472.307.000.00-203055.66%
AN250117P000800002023-01-27 11:54AM EDT80.006.953.707.700.00-41453.34%
AN250117P000850002022-11-16 11:23AM EDT85.0010.999.0014.000.00-301058.79%
AN250117P000950002023-05-24 9:46AM EDT95.008.506.3010.000.00--146.79%
AN250117P001000002023-05-15 11:53AM EDT100.0010.206.7011.000.00-51945.05%
AN250117P001050002023-01-30 1:14PM EDT105.0012.368.5013.500.00-1146.13%
AN250117P001100002023-05-23 12:31PM EDT110.0011.799.2013.500.00-3942.23%
AN250117P001150002023-05-30 12:38PM EDT115.0014.0012.1015.000.00-3541.07%
AN250117P001200002023-03-17 10:14AM EDT120.0020.0015.5020.500.00-10146.35%
AN250117P001250002023-06-06 10:29AM EDT125.0017.0115.2018.000.00-3638.31%
AN250117P001300002023-06-06 10:29AM EDT130.0018.8517.0020.000.00-3637.48%
AN250117P001350002023-03-14 10:36AM EDT135.0024.2025.4027.600.00--344.77%
AN250117P001400002023-05-08 9:35AM EDT140.0025.000.0023.500.00-101434.57%
AN250117P001500002023-05-08 2:37PM EDT150.0030.7025.0027.500.00-55731.71%
AN250117P001550002023-03-31 10:06AM EDT155.0035.8031.8036.400.00-5539.60%
AN250117P001600002023-04-14 3:47PM EDT160.0038.4035.3040.000.00-41439.91%
AN250117P001650002023-04-21 10:11AM EDT165.0043.0037.1042.000.00-2537.83%
AN250117P001750002023-03-13 3:09PM EDT175.0048.5048.3052.300.00-1042.05%
AN250117P001900002023-04-27 3:49PM EDT190.0059.7554.2058.000.00-1433.34%
AN250117P002000002023-04-21 10:07AM EDT200.0071.7065.4069.400.00-10038.28%
AN250117P002100002023-04-21 10:07AM EDT210.0081.1075.3078.700.00-10039.71%