Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
26.449,04 -122,83 (-0,46%) Dow Jones 30
29.134,99 -125,82 (-0,43%) BTC-EUR
19.995,74 -245,20 (-1,21%) CMC Crypto 200
441,05 -18,09 (-3,94%) Nasdaq Compositive
10.829,50 +26,58 (+0,25%) S&P 500
3.647,29 -7,75 (-0,21%)
AutoNation, Inc. (AN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN221021C00085000 | 2022-07-28 10:05AM EDT | 85.00 | 29.70 | 40.30 | 41.80 | 0.00 | - | - | 0 | 297.46% |
| AN221021C00090000 | 2022-07-28 3:59PM EDT | 90.00 | 29.90 | 36.10 | 37.70 | 0.00 | - | - | 1 | 276.95% |
| AN221021C00095000 | 2022-08-01 1:46PM EDT | 95.00 | 28.10 | 30.20 | 32.90 | 0.00 | - | - | 0 | 244.29% |
| AN221021C00100000 | 2022-08-01 11:36AM EDT | 100.00 | 23.20 | 27.20 | 27.60 | 0.00 | - | - | 8 | 224.76% |
| AN221021C00110000 | 2022-07-19 3:02PM EDT | 110.00 | 20.70 | 19.10 | 19.50 | 0.00 | - | - | 21 | 186.74% |
| AN221021C00115000 | 2022-08-03 11:00AM EDT | 115.00 | 11.30 | 15.20 | 15.70 | 0.00 | - | 1 | 85 | 168.41% |
| AN221021C00120000 | 2022-08-10 10:34AM EDT | 120.00 | 12.21 | 12.10 | 12.40 | +2.41 | +24.59% | 7 | 88 | 154.55% |
| AN221021C00125000 | 2022-08-10 1:37PM EDT | 125.00 | 8.55 | 9.20 | 9.50 | +1.25 | +17.12% | 5 | 177 | 141.46% |
| AN221021C00130000 | 2022-08-11 2:13PM EDT | 130.00 | 7.00 | 6.90 | 7.20 | -0.56 | -7.41% | 2 | 63 | 131.54% |
| AN221021C00135000 | 2022-08-02 2:34PM EDT | 135.00 | 3.20 | 5.00 | 5.30 | 0.00 | - | 1 | 56 | 122.84% |
| AN221021C00140000 | 2022-08-04 2:37PM EDT | 140.00 | 2.70 | 3.50 | 3.90 | 0.00 | - | - | 17 | 115.99% |
| AN221021C00145000 | 2022-07-29 10:45AM EDT | 145.00 | 1.44 | 2.45 | 2.70 | 0.00 | - | - | 6 | 109.99% |
| AN221021C00150000 | 2022-08-10 10:09AM EDT | 150.00 | 1.72 | 1.70 | 1.90 | +0.12 | +7.50% | 6 | 16 | 105.79% |
| AN221021C00155000 | 2022-08-11 9:43AM EDT | 155.00 | 1.20 | 1.15 | 1.30 | +0.30 | +33.33% | 1 | 6 | 102.00% |
| AN221021C00160000 | 2022-08-10 10:05AM EDT | 160.00 | 0.75 | 0.80 | 0.95 | -0.15 | -16.67% | 4 | 9 | 100.24% |
| AN221021C00165000 | 2022-07-20 11:19AM EDT | 165.00 | 1.05 | 0.55 | 0.65 | 0.00 | - | - | 91 | 98.14% |
| AN221021C00170000 | 2022-08-11 9:49AM EDT | 170.00 | 0.50 | 0.35 | 0.50 | +0.50 | - | 76 | 4 | 97.02% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN221021P00060000 | 2022-08-01 11:19AM EDT | 60.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | - | 56 | 126.66% |
| AN221021P00065000 | 2022-08-08 12:16PM EDT | 65.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1,095 | 111.43% |
| AN221021P00070000 | 2022-08-02 3:23PM EDT | 70.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 97.17% |
| AN221021P00075000 | 2022-08-03 3:11PM EDT | 75.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | - | 26 | 85.89% |
| AN221021P00080000 | 2022-08-11 9:53AM EDT | 80.00 | 0.61 | 0.40 | 0.75 | -0.14 | -18.67% | 1 | 79 | 77.98% |
| AN221021P00085000 | 2022-08-03 12:05PM EDT | 85.00 | 1.13 | 0.75 | 0.85 | 0.00 | - | 10 | 51 | 70.65% |
| AN221021P00090000 | 2022-08-10 9:38AM EDT | 90.00 | 1.11 | 1.00 | 1.10 | -0.54 | -32.73% | 5 | 352 | 62.11% |
| AN221021P00095000 | 2022-08-03 11:47AM EDT | 95.00 | 2.15 | 1.40 | 1.50 | 0.00 | - | 6 | 51 | 54.18% |
| AN221021P00100000 | 2022-08-09 3:45PM EDT | 100.00 | 2.67 | 1.95 | 2.05 | 0.00 | - | 7 | 269 | 46.12% |
| AN221021P00105000 | 2022-08-09 11:01AM EDT | 105.00 | 3.70 | 2.70 | 2.85 | 0.00 | - | 12 | 93 | 36.27% |
| AN221021P00110000 | 2022-08-10 12:51PM EDT | 110.00 | 3.97 | 3.60 | 3.90 | -4.13 | -50.99% | 1 | 77 | 21.46% |
| AN221021P00115000 | 2022-08-08 12:29PM EDT | 115.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 1 | 144 | 0.00% |
| AN221021P00120000 | 2022-08-11 11:08AM EDT | 120.00 | 6.70 | 6.50 | 6.90 | -1.80 | -21.18% | 5 | 42 | 0.00% |
| AN221021P00125000 | 2022-08-11 10:25AM EDT | 125.00 | 8.50 | 8.80 | 9.20 | -2.60 | -23.42% | 1 | 58 | 0.00% |
| AN221021P00130000 | 2022-08-09 10:18AM EDT | 130.00 | 13.70 | 11.40 | 11.80 | 0.00 | - | 1 | 10 | 0.00% |
| AN221021P00135000 | 2022-07-08 3:14PM EDT | 135.00 | 23.90 | 17.60 | 18.40 | 0.00 | - | - | 11 | 0.00% |
| AN221021P00140000 | 2022-08-10 11:46AM EDT | 140.00 | 18.69 | 17.80 | 18.70 | -2.71 | -12.66% | 2 | 42 | 0.00% |
| AN221021P00150000 | 2022-07-22 11:26AM EDT | 150.00 | 31.80 | 26.20 | 26.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
