AN - AutoNation, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN230616C00090000 | 2023-05-05 12:09PM EDT | 90.00 | 43.72 | 47.50 | 52.00 | 0.00 | - | 3 | 3 | 113.67% |
| AN230616C00095000 | 2023-04-21 1:15PM EDT | 95.00 | 39.32 | 36.50 | 41.00 | 0.00 | - | 5 | 5 | 0.00% |
| AN230616C00115000 | 2023-05-19 11:57AM EDT | 115.00 | 19.40 | 22.50 | 27.00 | 0.00 | - | 10 | 11 | 56.25% |
| AN230616C00120000 | 2023-05-31 10:07AM EDT | 120.00 | 15.75 | 17.80 | 22.50 | 0.00 | - | 1 | 1 | 58.98% |
| AN230616C00125000 | 2023-04-21 1:34PM EDT | 125.00 | 11.90 | 8.80 | 12.00 | 0.00 | - | 25 | 25 | 0.00% |
| AN230616C00130000 | 2023-06-02 3:54PM EDT | 130.00 | 10.90 | 9.10 | 11.90 | +5.76 | +112.06% | 25 | 203 | 58.45% |
| AN230616C00135000 | 2023-06-02 3:25PM EDT | 135.00 | 6.94 | 6.60 | 7.20 | +4.51 | +185.60% | 24 | 180 | 44.08% |
| AN230616C00140000 | 2023-06-02 1:20PM EDT | 140.00 | 3.54 | 3.40 | 3.80 | +2.56 | +261.22% | 59 | 144 | 38.12% |
| AN230616C00145000 | 2023-06-02 3:19PM EDT | 145.00 | 1.60 | 1.45 | 1.75 | +1.12 | +233.33% | 16 | 124 | 36.18% |
| AN230616C00150000 | 2023-06-02 3:28PM EDT | 150.00 | 0.55 | 0.50 | 0.80 | +0.40 | +266.67% | 26 | 101 | 37.13% |
| AN230616C00155000 | 2023-05-31 1:38PM EDT | 155.00 | 0.23 | 0.15 | 1.15 | 0.00 | - | 8 | 13 | 53.52% |
| AN230616C00160000 | 2023-05-31 10:28AM EDT | 160.00 | 0.23 | 0.00 | 0.30 | -0.01 | -4.17% | 2 | 15 | 45.36% |
| AN230616C00165000 | 2023-05-09 3:54PM EDT | 165.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 51.27% |
| AN230616C00175000 | 2023-04-20 9:56AM EDT | 175.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 112.09% |
| AN230616C00180000 | 2023-04-20 9:55AM EDT | 180.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 75.10% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN230616P00090000 | 2023-05-04 12:09PM EDT | 90.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 11 | 128 | 100.59% |
| AN230616P00095000 | 2023-05-31 2:44PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 32 | 89.45% |
| AN230616P00100000 | 2023-06-01 9:31AM EDT | 100.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 18 | 89.06% |
| AN230616P00105000 | 2023-06-01 9:33AM EDT | 105.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 80.96% |
| AN230616P00110000 | 2023-05-31 9:42AM EDT | 110.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 15 | 62 | 66.60% |
| AN230616P00115000 | 2023-05-25 11:24AM EDT | 115.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 96 | 60.84% |
| AN230616P00120000 | 2023-06-02 9:45AM EDT | 120.00 | 0.55 | 0.15 | 0.30 | -0.85 | -60.71% | 1 | 167 | 50.64% |
| AN230616P00125000 | 2023-06-02 10:24AM EDT | 125.00 | 0.95 | 0.35 | 1.35 | -0.65 | -40.63% | 2 | 220 | 52.05% |
| AN230616P00130000 | 2023-06-02 2:44PM EDT | 130.00 | 0.93 | 0.80 | 1.10 | -2.12 | -69.51% | 27 | 102 | 42.31% |
| AN230616P00135000 | 2023-06-02 2:15PM EDT | 135.00 | 1.98 | 1.75 | 2.10 | -3.42 | -63.33% | 25 | 137 | 38.45% |
| AN230616P00140000 | 2023-06-02 2:44PM EDT | 140.00 | 3.82 | 3.50 | 4.00 | -4.88 | -56.09% | 2 | 45 | 35.94% |
| AN230616P00145000 | 2023-06-02 10:43AM EDT | 145.00 | 10.00 | 6.50 | 7.30 | -4.15 | -29.33% | 20 | 22 | 37.49% |
| AN230616P00150000 | 2023-05-18 2:56PM EDT | 150.00 | 15.33 | 9.60 | 12.80 | 0.00 | - | 1 | 0 | 57.37% |
