Deutsche Märkte schließen in 15 Minuten

AutoNation, Inc. (AN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
170,85+1,11 (+0,65%)
Ab 11:12AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN250117C000550002023-11-09 2:10PM EDT55.0081.2083.0087.500.00-230.00%
AN250117C000600002023-07-14 3:38PM EDT60.00122.90103.50108.500.00--10.00%
AN250117C000650002023-07-14 3:41PM EDT65.00118.6099.50104.000.00--10.00%
AN250117C000750002024-02-27 2:37PM EDT75.0073.8092.5097.000.00-3262.26%
AN250117C000800002023-08-28 1:46PM EDT80.0085.0080.3083.500.00--10.00%
AN250117C000850002023-12-13 12:09PM EDT85.0057.1756.2059.100.00--100.00%
AN250117C000900002023-10-24 3:08PM EDT90.0051.8051.0053.300.00--30.00%
AN250117C001000002023-12-13 12:54PM EDT100.0046.4045.9046.700.00-160.00%
AN250117C001050002024-02-29 4:33PM EDT105.0052.2065.6068.500.00-1348.74%
AN250117C001100002024-01-02 10:34AM EDT110.0052.100.000.000.00-1100.00%
AN250117C001150002023-11-16 1:55PM EDT115.0035.2943.6047.200.00-120.00%
AN250117C001200002024-04-04 10:52AM EDT120.0048.4951.8053.100.00-1336.21%
AN250117C001250002024-04-29 10:54AM EDT125.0052.4650.9053.500.00-11151.22%
AN250117C001300002024-03-15 2:23PM EDT130.0039.7034.5037.500.00-140.00%
AN250117C001350002024-03-05 4:46PM EDT135.0030.0635.3037.100.00-1822.55%
AN250117C001400002024-05-17 10:17AM EDT140.0040.0738.4040.800.00-34644.64%
AN250117C001450002024-04-04 10:06AM EDT145.0030.8031.6034.400.00-11137.20%
AN250117C001500002024-05-06 12:01PM EDT150.0031.1031.8033.000.00-35141.02%
AN250117C001550002024-04-26 10:51AM EDT155.0036.9027.9028.700.00-13038.08%
AN250117C001600002024-05-13 12:36PM EDT160.0026.1525.2026.200.00-124138.52%
AN250117C001650002024-05-20 12:10PM EDT165.0023.4022.2023.200.00-12837.60%
AN250117C001700002024-05-23 11:33AM EDT170.0018.1019.3020.400.00-20021036.73%
AN250117C001750002024-05-03 3:44PM EDT175.0017.0016.9017.900.00-667236.08%
AN250117C001800002024-05-23 1:40PM EDT180.0013.1014.6015.400.00-110535.08%
AN250117C001850002024-05-24 12:12PM EDT185.0012.6012.6013.300.00-32434.47%
AN250117C001900002024-05-21 10:21AM EDT190.0011.0010.8011.400.00-17633.89%
AN250117C001950002024-04-26 10:08AM EDT195.0014.768.909.400.00-15932.75%
AN250117C002000002024-04-26 10:08AM EDT200.0013.087.508.500.00-15333.43%
AN250117C002100002024-03-26 11:25AM EDT210.007.105.305.700.00-21631.81%
AN250117C002200002024-04-16 10:51AM EDT220.003.204.004.600.00-121332.91%
AN250117C002300002024-03-22 2:15PM EDT230.004.502.602.800.00-14231.06%
AN250117C002400002024-04-02 11:38AM EDT240.002.802.002.250.00-1532.04%
AN250117C002500002024-04-08 9:34AM EDT250.002.800.902.650.00-1336.18%
AN250117C002600002024-05-09 10:01AM EDT260.000.900.401.050.00-10010631.41%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN250117P000550002023-12-21 10:50AM EDT55.000.550.150.800.00-635671.19%
AN250117P000600002024-04-12 9:42AM EDT60.000.460.100.300.00-64758.15%
AN250117P000650002023-07-25 10:06AM EDT65.001.850.005.000.00--285.55%
AN250117P000700002023-12-13 4:57PM EDT70.001.450.152.300.00-15767.82%
AN250117P000750002024-03-20 10:40AM EDT75.000.600.701.100.00-14459.38%
AN250117P000800002023-09-26 11:31AM EDT80.003.001.804.400.00-28073.28%
AN250117P000850002024-04-10 12:23PM EDT85.001.050.250.750.00-12649.54%
AN250117P000900002024-05-01 12:37PM EDT90.000.650.100.550.00-12143.41%
AN250117P000950002024-04-03 11:44AM EDT95.001.630.402.300.00-11254.63%
AN250117P001000002024-04-04 11:09AM EDT100.002.050.552.550.00-104552.10%
AN250117P001050002024-05-22 3:58PM EDT105.001.050.601.100.00-22739.23%
AN250117P001100002024-04-29 3:16PM EDT110.002.050.651.350.00-12137.82%
AN250117P001150002024-05-14 10:48AM EDT115.001.701.251.600.00-2736.16%
AN250117P001200002024-05-16 1:06PM EDT120.002.111.602.000.00-11135.07%
AN250117P001250002024-05-23 9:54AM EDT125.002.702.252.500.00-11234.07%
AN250117P001300002024-05-23 9:51AM EDT130.003.302.803.100.00-13033.09%
AN250117P001350002024-05-22 11:29AM EDT135.003.803.503.800.00-11932.09%
AN250117P001400002024-05-24 3:27PM EDT140.004.604.304.700.00-14131.29%
AN250117P001450002024-05-20 10:37AM EDT145.005.705.305.700.00-12130.35%
AN250117P001500002024-05-14 11:31AM EDT150.007.406.607.000.00-17729.73%
AN250117P001550002024-05-28 10:12AM EDT155.008.108.008.40-8.90-52.35%13828.88%
AN250117P001600002024-05-15 12:23PM EDT160.0010.809.6010.100.00-35928.22%
AN250117P001650002024-05-24 12:50PM EDT165.0012.0011.5012.100.00-15827.68%
AN250117P001700002024-05-17 3:55PM EDT170.0014.3013.6014.300.00-406727.05%
AN250117P001750002024-05-15 1:42PM EDT175.0017.4015.6016.700.00-84726.31%
AN250117P001800002024-05-06 11:55AM EDT180.0023.1018.7019.500.00-323325.83%
AN250117P001900002024-03-05 3:05PM EDT190.0044.0036.2038.500.00-1348.65%
AN250117P002000002023-04-21 10:07AM EDT200.0071.7065.4069.400.00-10088.84%
AN250117P002100002023-04-21 10:07AM EDT210.0081.1075.3078.700.00-10093.06%