AN - AutoNation, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür15. November 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN191115C00045000 | 2019-10-22 9:25AM EST | 45.00 | 5.30 | 7.10 | 7.60 | 0.00 | - | 5 | 1 | 98.63% |
| AN191115C00047000 | 2019-11-11 12:53PM EST | 47.00 | 4.77 | 5.10 | 5.60 | 0.00 | - | 2 | 4 | 75.59% |
| AN191115C00048000 | 2019-10-28 2:56PM EST | 48.00 | 4.31 | 4.20 | 4.50 | 0.00 | - | 3 | 19 | 63.87% |
| AN191115C00049000 | 2019-11-08 12:37PM EST | 49.00 | 2.75 | 3.20 | 3.50 | 0.00 | - | 1 | 4 | 52.15% |
| AN191115C00050000 | 2019-11-11 10:10AM EST | 50.00 | 2.20 | 2.30 | 2.50 | 0.00 | - | 10 | 147 | 50.49% |
| AN191115C00055000 | 2019-11-12 11:20AM EST | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 150 | 47.66% |
| AN191115C00060000 | 2019-10-28 12:26PM EST | 60.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | - | 1 | 81.25% |
Putsfür15. November 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN191115P00040000 | 2019-10-17 9:57AM EST | 40.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 4 | 114.06% |
| AN191115P00042000 | 2019-10-03 11:06AM EST | 42.00 | 0.52 | 0.00 | 0.20 | 0.00 | - | - | 100 | 119.92% |
| AN191115P00043000 | 2019-10-04 11:22AM EST | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| AN191115P00044000 | 2019-10-22 10:07AM EST | 44.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 98.44% |
| AN191115P00045000 | 2019-10-28 12:26PM EST | 45.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 5 | 134 | 87.50% |
| AN191115P00046000 | 2019-10-29 9:10AM EST | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| AN191115P00047000 | 2019-10-29 9:59AM EST | 47.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 62.50% |
| AN191115P00048000 | 2019-11-11 11:54AM EST | 48.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 29 | 55.86% |
| AN191115P00049000 | 2019-10-29 10:35AM EST | 49.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| AN191115P00050000 | 2019-11-06 1:01PM EST | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 11 | 77 | 33.79% |
| AN191115P00055000 | 2019-11-07 11:26AM EST | 55.00 | 3.60 | 2.55 | 2.95 | 0.00 | - | 3 | 1 | 41.80% |
| AN191115P00060000 | 2019-10-29 10:10AM EST | 60.00 | 9.00 | 7.40 | 8.20 | 0.00 | - | - | 0 | 112.50% |