Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.965,81 +190,43 (+0,50%) Gold
2.411,90 +13,90 (+0,58%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.081,08 +437,84 (+0,73%)
AutoNation, Inc. (AN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117C00055000 | 2023-11-09 2:10PM EDT | 55.00 | 81.20 | 83.00 | 87.50 | 0.00 | - | 2 | 3 | 0.00% |
| AN250117C00060000 | 2023-07-14 3:38PM EDT | 60.00 | 122.90 | 103.50 | 108.50 | 0.00 | - | - | 1 | 138.83% |
| AN250117C00065000 | 2023-07-14 3:41PM EDT | 65.00 | 118.60 | 99.50 | 104.00 | 0.00 | - | - | 1 | 132.24% |
| AN250117C00075000 | 2024-02-27 2:37PM EDT | 75.00 | 73.80 | 92.50 | 97.00 | 0.00 | - | 3 | 2 | 126.20% |
| AN250117C00080000 | 2023-08-28 1:46PM EDT | 80.00 | 85.00 | 80.30 | 83.50 | 0.00 | - | - | 1 | 87.95% |
| AN250117C00085000 | 2023-12-13 12:09PM EDT | 85.00 | 57.17 | 56.20 | 59.10 | 0.00 | - | - | 10 | 0.00% |
| AN250117C00090000 | 2023-10-24 3:08PM EDT | 90.00 | 51.80 | 51.00 | 53.30 | 0.00 | - | - | 3 | 0.00% |
| AN250117C00100000 | 2023-12-13 12:54PM EDT | 100.00 | 46.40 | 45.90 | 46.70 | 0.00 | - | 1 | 6 | 0.00% |
| AN250117C00105000 | 2024-02-29 4:33PM EDT | 105.00 | 52.20 | 65.60 | 68.50 | 0.00 | - | 1 | 3 | 89.13% |
| AN250117C00110000 | 2024-01-02 10:34AM EDT | 110.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AN250117C00115000 | 2023-11-16 1:55PM EDT | 115.00 | 35.29 | 43.60 | 47.20 | 0.00 | - | 1 | 2 | 51.32% |
| AN250117C00120000 | 2024-04-04 10:52AM EDT | 120.00 | 48.49 | 42.80 | 44.70 | 0.00 | - | 1 | 3 | 50.75% |
| AN250117C00125000 | 2024-03-04 3:08PM EDT | 125.00 | 37.98 | 43.70 | 46.10 | 0.00 | - | 1 | 12 | 60.67% |
| AN250117C00130000 | 2024-03-15 2:23PM EDT | 130.00 | 39.70 | 34.50 | 37.50 | 0.00 | - | 1 | 4 | 50.08% |
| AN250117C00135000 | 2024-03-05 4:46PM EDT | 135.00 | 30.06 | 35.30 | 37.10 | 0.00 | - | 1 | 8 | 53.15% |
| AN250117C00140000 | 2024-04-12 2:01PM EDT | 140.00 | 30.30 | 29.20 | 30.20 | 0.00 | - | 1 | 46 | 45.92% |
| AN250117C00145000 | 2024-04-04 10:06AM EDT | 145.00 | 30.80 | 25.20 | 27.00 | 0.00 | - | 1 | 11 | 44.45% |
| AN250117C00150000 | 2024-02-22 1:44PM EDT | 150.00 | 16.80 | 30.10 | 31.00 | 0.00 | - | 1 | 48 | 55.91% |
| AN250117C00155000 | 2024-03-21 11:20AM EDT | 155.00 | 30.37 | 21.30 | 21.70 | 0.00 | - | 1 | 30 | 42.81% |
| AN250117C00160000 | 2024-04-09 2:24PM EDT | 160.00 | 23.00 | 18.80 | 20.10 | 0.00 | - | 1 | 242 | 43.54% |
| AN250117C00165000 | 2024-04-09 3:03PM EDT | 165.00 | 20.44 | 16.70 | 17.10 | 0.00 | - | 3 | 34 | 41.31% |
| AN250117C00170000 | 2023-12-26 11:32AM EDT | 170.00 | 18.40 | 11.70 | 14.10 | 0.00 | - | 1 | 8 | 38.76% |
| AN250117C00175000 | 2024-04-19 11:13AM EDT | 175.00 | 13.40 | 12.90 | 13.20 | -1.34 | -9.09% | 1 | 23 | 39.93% |
| AN250117C00180000 | 2024-04-15 11:08AM EDT | 180.00 | 12.00 | 11.10 | 12.80 | 0.00 | - | 1 | 17 | 41.83% |
| AN250117C00185000 | 2024-04-19 10:29AM EDT | 185.00 | 10.00 | 9.80 | 10.90 | -3.20 | -24.24% | 1 | 24 | 40.55% |
| AN250117C00190000 | 2024-04-11 3:56PM EDT | 190.00 | 8.50 | 8.40 | 10.40 | 0.00 | - | 1 | 71 | 41.85% |
| AN250117C00195000 | 2024-01-22 12:52PM EDT | 195.00 | 7.10 | 4.60 | 5.00 | 0.00 | - | 22 | 58 | 31.96% |
| AN250117C00200000 | 2024-03-22 10:18AM EDT | 200.00 | 10.60 | 6.30 | 6.60 | 0.00 | - | 1 | 53 | 37.73% |
| AN250117C00210000 | 2024-03-26 11:25AM EDT | 210.00 | 7.10 | 4.70 | 4.90 | 0.00 | - | 2 | 16 | 37.08% |
| AN250117C00220000 | 2024-04-16 10:51AM EDT | 220.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 12 | 13 | 36.52% |
| AN250117C00230000 | 2024-03-22 2:15PM EDT | 230.00 | 4.50 | 2.50 | 2.70 | 0.00 | - | 1 | 42 | 36.33% |
| AN250117C00240000 | 2024-04-02 11:38AM EDT | 240.00 | 2.80 | 1.80 | 2.00 | 0.00 | - | 1 | 5 | 36.10% |
| AN250117C00250000 | 2024-04-08 9:34AM EDT | 250.00 | 2.80 | 1.30 | 1.45 | 0.00 | - | 1 | 3 | 35.76% |
| AN250117C00260000 | 2024-04-10 12:52PM EDT | 260.00 | 1.11 | 0.95 | 1.10 | 0.00 | - | 3 | 6 | 35.80% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117P00055000 | 2023-12-21 10:50AM EDT | 55.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 6 | 356 | 61.04% |
| AN250117P00060000 | 2024-04-12 9:42AM EDT | 60.00 | 0.46 | 0.10 | 0.80 | 0.00 | - | 6 | 47 | 55.71% |
| AN250117P00065000 | 2023-07-25 10:06AM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | - | 2 | 73.23% |
| AN250117P00070000 | 2023-12-13 4:57PM EDT | 70.00 | 1.45 | 0.15 | 2.30 | 0.00 | - | 1 | 57 | 57.19% |
| AN250117P00075000 | 2024-03-20 10:40AM EDT | 75.00 | 0.60 | 0.70 | 1.10 | 0.00 | - | 1 | 44 | 51.56% |
| AN250117P00080000 | 2023-09-26 11:31AM EDT | 80.00 | 3.00 | 1.80 | 4.40 | 0.00 | - | 2 | 80 | 61.41% |
| AN250117P00085000 | 2024-04-10 12:23PM EDT | 85.00 | 1.05 | 0.80 | 1.25 | 0.00 | - | 1 | 26 | 44.91% |
| AN250117P00090000 | 2024-04-12 9:42AM EDT | 90.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 6 | 22 | 43.36% |
| AN250117P00095000 | 2024-04-03 11:44AM EDT | 95.00 | 1.63 | 1.75 | 1.90 | 0.00 | - | 1 | 12 | 41.82% |
| AN250117P00100000 | 2024-04-04 11:09AM EDT | 100.00 | 2.05 | 2.20 | 3.60 | 0.00 | - | 10 | 45 | 46.18% |
| AN250117P00105000 | 2024-03-20 2:09PM EDT | 105.00 | 2.55 | 2.75 | 2.95 | 0.00 | - | 2 | 26 | 39.53% |
| AN250117P00110000 | 2024-04-11 11:11AM EDT | 110.00 | 3.66 | 3.40 | 3.60 | 0.00 | - | 10 | 22 | 38.34% |
| AN250117P00115000 | 2024-03-25 12:15PM EDT | 115.00 | 3.70 | 4.30 | 4.50 | 0.00 | - | 2 | 6 | 37.64% |
| AN250117P00120000 | 2024-03-22 9:52AM EDT | 120.00 | 4.20 | 5.20 | 5.40 | 0.00 | - | 1 | 11 | 36.51% |
| AN250117P00125000 | 2024-03-12 1:36PM EDT | 125.00 | 7.86 | 6.10 | 6.50 | 0.00 | - | 1 | 12 | 35.56% |
| AN250117P00130000 | 2024-03-26 2:21PM EDT | 130.00 | 6.26 | 7.50 | 7.90 | 0.00 | - | 1 | 21 | 34.96% |
| AN250117P00135000 | 2024-03-22 10:31AM EDT | 135.00 | 7.08 | 9.10 | 9.40 | 0.00 | - | 1 | 21 | 34.15% |
| AN250117P00140000 | 2024-04-18 3:57PM EDT | 140.00 | 10.40 | 10.70 | 11.20 | 0.00 | - | 2 | 43 | 33.57% |
| AN250117P00145000 | 2024-04-15 12:27PM EDT | 145.00 | 12.60 | 12.60 | 13.00 | 0.00 | - | 1 | 22 | 32.57% |
| AN250117P00150000 | 2024-04-05 12:15PM EDT | 150.00 | 13.80 | 14.80 | 15.20 | 0.00 | - | 2 | 77 | 31.96% |
| AN250117P00155000 | 2024-03-15 11:22AM EDT | 155.00 | 17.00 | 16.70 | 17.30 | 0.00 | - | 1 | 38 | 30.72% |
| AN250117P00160000 | 2024-04-16 9:49AM EDT | 160.00 | 21.00 | 19.60 | 20.10 | 0.00 | - | 1 | 46 | 30.39% |
| AN250117P00165000 | 2024-04-02 1:38PM EDT | 165.00 | 19.80 | 22.40 | 23.00 | 0.00 | - | 2 | 42 | 29.82% |
| AN250117P00175000 | 2023-03-13 3:09PM EDT | 175.00 | 48.50 | 48.30 | 52.30 | 0.00 | - | 1 | 0 | 68.72% |
| AN250117P00180000 | 2023-07-21 9:35AM EDT | 180.00 | 31.50 | 33.50 | 36.50 | 0.00 | - | 5 | 7 | 35.38% |
| AN250117P00190000 | 2024-03-05 3:05PM EDT | 190.00 | 44.00 | 36.20 | 38.50 | 0.00 | - | 1 | 3 | 20.21% |
| AN250117P00200000 | 2023-04-21 10:07AM EDT | 200.00 | 71.70 | 65.40 | 69.40 | 0.00 | - | 10 | 0 | 66.15% |
| AN250117P00210000 | 2023-04-21 10:07AM EDT | 210.00 | 81.10 | 75.30 | 78.70 | 0.00 | - | 10 | 0 | 69.52% |
