Deutsche Märkte öffnen in 3 Stunden 7 Minuten
Nikkei 225
27.500,97 +98,92 (+0,36%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.622,38 -488,09 (-2,21%) CMC Crypto 200
536,92 -8,40 (-1,54%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
AutoNation, Inc. (AN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117C00055000 | 2022-12-21 9:38AM EST | 55.00 | 58.50 | 64.10 | 69.00 | 0.00 | - | - | 1 | 0.00% |
| AN250117C00100000 | 2023-01-13 9:41AM EST | 100.00 | 34.00 | 52.50 | 57.50 | 0.00 | - | 5 | 5 | 50.56% |
| AN250117C00125000 | 2023-01-23 3:24PM EST | 125.00 | 25.00 | 37.30 | 42.00 | 0.00 | - | - | 10 | 48.90% |
| AN250117C00135000 | 2022-10-11 1:20PM EST | 135.00 | 21.30 | 26.00 | 30.50 | 0.00 | - | - | 8 | 38.57% |
| AN250117C00140000 | 2023-01-26 3:31PM EST | 140.00 | 19.20 | 29.60 | 34.50 | 0.00 | - | 8 | 17 | 46.63% |
| AN250117C00145000 | 2022-10-11 12:08PM EST | 145.00 | 18.60 | 22.00 | 27.00 | 0.00 | - | - | 4 | 39.00% |
| AN250117C00150000 | 2023-02-02 12:10PM EST | 150.00 | 27.60 | 25.00 | 30.00 | +13.15 | +91.00% | 6 | 9 | 45.22% |
| AN250117C00155000 | 2022-10-11 11:32AM EST | 155.00 | 16.10 | 20.10 | 24.50 | 0.00 | - | - | 3 | 40.11% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117P00055000 | 2023-01-20 11:04AM EST | 55.00 | 3.18 | 0.00 | 3.40 | 0.00 | - | 3 | 16 | 53.99% |
| AN250117P00060000 | 2022-12-22 10:26AM EST | 60.00 | 5.90 | 1.75 | 5.10 | 0.00 | - | 2 | 3 | 56.31% |
| AN250117P00075000 | 2023-02-01 2:34PM EST | 75.00 | 5.50 | 2.55 | 5.40 | 0.00 | - | 10 | 30 | 44.69% |
| AN250117P00080000 | 2023-01-27 10:54AM EST | 80.00 | 6.95 | 3.40 | 5.80 | 0.00 | - | 4 | 14 | 42.13% |
| AN250117P00085000 | 2022-11-16 10:23AM EST | 85.00 | 10.99 | 9.00 | 14.00 | 0.00 | - | 30 | 10 | 51.98% |
| AN250117P00100000 | 2023-02-02 10:03AM EST | 100.00 | 9.11 | 7.50 | 10.70 | -8.69 | -48.82% | 4 | 9 | 38.83% |
| AN250117P00105000 | 2023-01-30 12:14PM EST | 105.00 | 12.36 | 10.00 | 12.90 | 0.00 | - | 1 | 1 | 39.25% |
| AN250117P00110000 | 2022-12-06 3:27PM EST | 110.00 | 22.00 | 19.00 | 24.00 | 0.00 | - | 1 | 5 | 53.86% |
| AN250117P00115000 | 2022-12-05 11:38AM EST | 115.00 | 21.50 | 21.50 | 26.50 | 0.00 | - | 1 | 0 | 53.53% |
| AN250117P00120000 | 2023-02-02 12:44PM EST | 120.00 | 15.61 | 15.00 | 16.80 | -6.89 | -30.62% | 2 | 10 | 34.74% |
| AN250117P00150000 | 2022-12-14 10:03AM EST | 150.00 | 43.50 | 41.50 | 46.00 | 0.00 | - | 50 | 50 | 50.41% |
