AN - AutoNation, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Februar 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN200221C00044000 | 2020-01-13 9:31AM EST | 44.00 | 2.60 | 2.55 | 2.75 | 0.00 | - | - | 3 | 33.25% |
| AN200221C00045000 | 2020-01-16 1:15PM EST | 45.00 | 2.15 | 1.80 | 2.10 | 0.00 | - | 1 | 33 | 31.89% |
| AN200221C00046000 | 2020-01-17 3:32PM EST | 46.00 | 1.43 | 1.35 | 1.45 | -0.37 | -20.56% | 10 | 8 | 29.03% |
| AN200221C00047000 | 2020-01-17 12:02PM EST | 47.00 | 1.10 | 0.90 | 1.00 | -0.14 | -11.29% | 72 | 79 | 28.03% |
| AN200221C00048000 | 2020-01-14 1:19PM EST | 48.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 1 | 21 | 28.13% |
| AN200221C00049000 | 2020-01-16 10:00AM EST | 49.00 | 0.75 | 0.35 | 0.60 | 0.00 | - | 2 | 29 | 31.10% |
| AN200221C00050000 | 2020-01-17 10:15AM EST | 50.00 | 0.31 | 0.20 | 0.30 | -0.24 | -43.64% | 2 | 57 | 27.83% |
Putsfür21. Februar 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN200221P00040000 | 2020-01-13 10:09AM EST | 40.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 5 | 6 | 38.53% |
| AN200221P00041000 | 2020-01-09 11:54AM EST | 41.00 | 0.45 | 0.25 | 0.70 | 0.00 | - | - | 1 | 43.16% |
| AN200221P00042000 | 2020-01-09 2:36PM EST | 42.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | - | 10 | 33.45% |
| AN200221P00043000 | 2020-01-10 9:51AM EST | 43.00 | 0.90 | 0.55 | 0.70 | 0.00 | - | 2 | 2 | 30.93% |
| AN200221P00044000 | 2020-01-17 3:24PM EST | 44.00 | 0.90 | 0.80 | 1.00 | -0.10 | -10.00% | 40 | 2 | 30.37% |
| AN200221P00045000 | 2020-01-17 1:58PM EST | 45.00 | 1.25 | 1.15 | 1.30 | +0.05 | +4.17% | 1 | 254 | 28.27% |
| AN200221P00046000 | 2020-01-16 11:55AM EST | 46.00 | 1.62 | 1.60 | 1.75 | 0.00 | - | 5 | 10 | 27.25% |
| AN200221P00048000 | 2020-01-10 10:14AM EST | 48.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 1 | 5 | 28.13% |
| AN200221P00049000 | 2020-01-06 2:27PM EST | 49.00 | 2.74 | 3.50 | 3.90 | 0.00 | - | 7 | 39 | 28.81% |