AN - AutoNation, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117C00055000 | 2023-06-09 2:41PM EDT | 55.00 | 92.70 | 91.50 | 96.00 | +0.40 | +0.43% | 1 | 4 | 75.82% |
| AN250117C00100000 | 2023-05-02 1:48PM EDT | 100.00 | 52.00 | 47.80 | 51.50 | 0.00 | - | 1 | 5 | 41.92% |
| AN250117C00125000 | 2023-01-23 4:24PM EDT | 125.00 | 25.00 | 43.30 | 48.00 | 0.00 | - | - | 10 | 55.23% |
| AN250117C00130000 | 2023-05-04 3:17PM EDT | 130.00 | 29.94 | 36.80 | 39.50 | 0.00 | - | 1 | 6 | 48.97% |
| AN250117C00135000 | 2023-06-08 11:25AM EDT | 135.00 | 37.65 | 33.50 | 38.50 | 0.00 | - | 1 | 8 | 50.63% |
| AN250117C00140000 | 2023-05-30 9:44AM EDT | 140.00 | 32.80 | 31.00 | 36.00 | 0.00 | - | 1 | 26 | 49.84% |
| AN250117C00145000 | 2023-06-08 11:25AM EDT | 145.00 | 32.40 | 30.50 | 33.50 | 0.00 | - | 1 | 5 | 48.93% |
| AN250117C00150000 | 2023-04-21 10:52AM EDT | 150.00 | 23.10 | 21.20 | 26.00 | 0.00 | - | 2 | 8 | 40.82% |
| AN250117C00155000 | 2023-02-03 11:56AM EDT | 155.00 | 26.80 | 25.50 | 30.50 | 0.00 | - | 1 | 4 | 49.57% |
| AN250117C00160000 | 2023-05-30 12:37PM EDT | 160.00 | 25.00 | 21.50 | 26.50 | 0.00 | - | 5 | 2 | 46.18% |
| AN250117C00165000 | 2023-02-16 4:50PM EDT | 165.00 | 24.30 | 14.80 | 19.20 | 0.00 | - | - | 30 | 38.11% |
| AN250117C00170000 | 2023-04-06 11:55AM EDT | 170.00 | 16.62 | 14.80 | 19.50 | 0.00 | - | 5 | 0 | 40.49% |
| AN250117C00175000 | 2023-04-11 9:32AM EDT | 175.00 | 16.50 | 10.30 | 19.70 | 0.00 | - | 1 | 8 | 42.61% |
| AN250117C00180000 | 2023-04-20 2:54PM EDT | 180.00 | 14.90 | 11.20 | 16.00 | 0.00 | - | 2 | 7 | 39.11% |
| AN250117C00185000 | 2023-04-20 3:35PM EDT | 185.00 | 13.70 | 9.50 | 14.50 | 0.00 | - | 2 | 3 | 38.57% |
| AN250117C00190000 | 2023-04-14 3:37PM EDT | 190.00 | 13.90 | 9.90 | 13.20 | 0.00 | - | - | 4 | 38.19% |
| AN250117C00195000 | 2023-04-20 3:45PM EDT | 195.00 | 11.10 | 8.00 | 12.50 | 0.00 | - | 7 | 12 | 38.59% |
| AN250117C00200000 | 2023-04-20 2:51PM EDT | 200.00 | 10.50 | 7.10 | 11.50 | 0.00 | - | 3 | 8 | 38.43% |
| AN250117C00210000 | 2023-05-26 10:57AM EDT | 210.00 | 9.30 | 7.70 | 12.50 | 0.00 | - | 1 | 10 | 42.53% |
| AN250117C00220000 | 2023-04-25 3:34PM EDT | 220.00 | 5.90 | 5.70 | 9.50 | 0.00 | - | 2 | 0 | 40.06% |
| AN250117C00230000 | 2023-04-26 11:26AM EDT | 230.00 | 4.90 | 5.60 | 8.40 | 0.00 | - | 37 | 3 | 40.30% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117P00055000 | 2023-06-01 10:38AM EDT | 55.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 3 | 28 | 55.75% |
| AN250117P00060000 | 2023-06-08 3:39PM EDT | 60.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 51.25% |
| AN250117P00070000 | 2023-04-10 2:00PM EDT | 70.00 | 5.10 | 2.00 | 6.50 | 0.00 | - | 6 | 1 | 50.65% |
| AN250117P00075000 | 2023-05-05 9:42AM EDT | 75.00 | 5.47 | 2.30 | 7.00 | 0.00 | - | 20 | 30 | 55.66% |
| AN250117P00080000 | 2023-01-27 11:54AM EDT | 80.00 | 6.95 | 3.70 | 7.70 | 0.00 | - | 4 | 14 | 53.34% |
| AN250117P00085000 | 2022-11-16 11:23AM EDT | 85.00 | 10.99 | 9.00 | 14.00 | 0.00 | - | 30 | 10 | 58.79% |
| AN250117P00095000 | 2023-05-24 9:46AM EDT | 95.00 | 8.50 | 6.30 | 10.00 | 0.00 | - | - | 1 | 46.79% |
| AN250117P00100000 | 2023-05-15 11:53AM EDT | 100.00 | 10.20 | 6.70 | 11.00 | 0.00 | - | 5 | 19 | 45.05% |
| AN250117P00105000 | 2023-01-30 1:14PM EDT | 105.00 | 12.36 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 46.13% |
| AN250117P00110000 | 2023-05-23 12:31PM EDT | 110.00 | 11.79 | 9.20 | 13.50 | 0.00 | - | 3 | 9 | 42.23% |
| AN250117P00115000 | 2023-05-30 12:38PM EDT | 115.00 | 14.00 | 12.10 | 15.00 | 0.00 | - | 3 | 5 | 41.07% |
| AN250117P00120000 | 2023-03-17 10:14AM EDT | 120.00 | 20.00 | 15.50 | 20.50 | 0.00 | - | 10 | 1 | 46.35% |
| AN250117P00125000 | 2023-06-06 10:29AM EDT | 125.00 | 17.01 | 15.20 | 18.00 | 0.00 | - | 3 | 6 | 38.31% |
| AN250117P00130000 | 2023-06-06 10:29AM EDT | 130.00 | 18.85 | 17.00 | 20.00 | 0.00 | - | 3 | 6 | 37.48% |
| AN250117P00135000 | 2023-03-14 10:36AM EDT | 135.00 | 24.20 | 25.40 | 27.60 | 0.00 | - | - | 3 | 44.77% |
| AN250117P00140000 | 2023-05-08 9:35AM EDT | 140.00 | 25.00 | 0.00 | 23.50 | 0.00 | - | 10 | 14 | 34.57% |
| AN250117P00150000 | 2023-05-08 2:37PM EDT | 150.00 | 30.70 | 25.00 | 27.50 | 0.00 | - | 5 | 57 | 31.71% |
| AN250117P00155000 | 2023-03-31 10:06AM EDT | 155.00 | 35.80 | 31.80 | 36.40 | 0.00 | - | 5 | 5 | 39.60% |
| AN250117P00160000 | 2023-04-14 3:47PM EDT | 160.00 | 38.40 | 35.30 | 40.00 | 0.00 | - | 4 | 14 | 39.91% |
| AN250117P00165000 | 2023-04-21 10:11AM EDT | 165.00 | 43.00 | 37.10 | 42.00 | 0.00 | - | 2 | 5 | 37.83% |
| AN250117P00175000 | 2023-03-13 3:09PM EDT | 175.00 | 48.50 | 48.30 | 52.30 | 0.00 | - | 1 | 0 | 42.05% |
| AN250117P00190000 | 2023-04-27 3:49PM EDT | 190.00 | 59.75 | 54.20 | 58.00 | 0.00 | - | 1 | 4 | 33.34% |
| AN250117P00200000 | 2023-04-21 10:07AM EDT | 200.00 | 71.70 | 65.40 | 69.40 | 0.00 | - | 10 | 0 | 38.28% |
| AN250117P00210000 | 2023-04-21 10:07AM EDT | 210.00 | 81.10 | 75.30 | 78.70 | 0.00 | - | 10 | 0 | 39.71% |
