AN - AutoNation, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN230616C000900002023-05-05 12:09PM EDT90.0043.7247.5052.000.00-33113.67%
AN230616C000950002023-04-21 1:15PM EDT95.0039.3236.5041.000.00-550.00%
AN230616C001150002023-05-19 11:57AM EDT115.0019.4022.5027.000.00-101156.25%
AN230616C001200002023-05-31 10:07AM EDT120.0015.7517.8022.500.00-1158.98%
AN230616C001250002023-04-21 1:34PM EDT125.0011.908.8012.000.00-25250.00%
AN230616C001300002023-06-02 3:54PM EDT130.0010.909.1011.90+5.76+112.06%2520358.45%
AN230616C001350002023-06-02 3:25PM EDT135.006.946.607.20+4.51+185.60%2418044.08%
AN230616C001400002023-06-02 1:20PM EDT140.003.543.403.80+2.56+261.22%5914438.12%
AN230616C001450002023-06-02 3:19PM EDT145.001.601.451.75+1.12+233.33%1612436.18%
AN230616C001500002023-06-02 3:28PM EDT150.000.550.500.80+0.40+266.67%2610137.13%
AN230616C001550002023-05-31 1:38PM EDT155.000.230.151.150.00-81353.52%
AN230616C001600002023-05-31 10:28AM EDT160.000.230.000.30-0.01-4.17%21545.36%
AN230616C001650002023-05-09 3:54PM EDT165.000.380.000.500.00--151.27%
AN230616C001750002023-04-20 9:56AM EDT175.000.150.004.800.00--2112.09%
AN230616C001800002023-04-20 9:55AM EDT180.000.050.000.650.00--175.10%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN230616P000900002023-05-04 12:09PM EDT90.000.300.000.150.00-11128100.59%
AN230616P000950002023-05-31 2:44PM EDT95.000.100.000.150.00-33289.45%
AN230616P001000002023-06-01 9:31AM EDT100.000.100.000.350.00-101889.06%
AN230616P001050002023-06-01 9:33AM EDT105.000.200.000.450.00-14780.96%
AN230616P001100002023-05-31 9:42AM EDT110.000.150.050.300.00-156266.60%
AN230616P001150002023-05-25 11:24AM EDT115.000.500.000.550.00-29660.84%
AN230616P001200002023-06-02 9:45AM EDT120.000.550.150.30-0.85-60.71%116750.64%
AN230616P001250002023-06-02 10:24AM EDT125.000.950.351.35-0.65-40.63%222052.05%
AN230616P001300002023-06-02 2:44PM EDT130.000.930.801.10-2.12-69.51%2710242.31%
AN230616P001350002023-06-02 2:15PM EDT135.001.981.752.10-3.42-63.33%2513738.45%
AN230616P001400002023-06-02 2:44PM EDT140.003.823.504.00-4.88-56.09%24535.94%
AN230616P001450002023-06-02 10:43AM EDT145.0010.006.507.30-4.15-29.33%202237.49%
AN230616P001500002023-05-18 2:56PM EDT150.0015.339.6012.800.00-1057.37%