AN - AutoNation, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN200619C00028000 | 2020-05-18 9:32AM EDT | 28.00 | 11.00 | 11.50 | 12.00 | 0.00 | - | 4 | 4 | 105.08% |
| AN200619C00030000 | 2020-05-13 10:25AM EDT | 30.00 | 6.40 | 9.50 | 10.30 | 0.00 | - | - | 1 | 99.02% |
| AN200619C00031000 | 2020-05-13 11:22AM EDT | 31.00 | 4.88 | 8.60 | 9.20 | 0.00 | - | 1 | 1 | 89.94% |
| AN200619C00032000 | 2020-05-13 10:57AM EDT | 32.00 | 4.72 | 6.80 | 8.10 | 0.00 | - | 4 | 25 | 92.09% |
| AN200619C00033000 | 2020-05-18 9:32AM EDT | 33.00 | 6.10 | 6.70 | 7.20 | 0.00 | - | 1 | 5 | 75.10% |
| AN200619C00034000 | 2020-05-26 3:48PM EDT | 34.00 | 7.50 | 5.80 | 6.20 | 0.00 | - | 10 | 34 | 68.65% |
| AN200619C00035000 | 2020-05-20 1:44PM EDT | 35.00 | 4.50 | 5.00 | 5.30 | 0.00 | - | 1 | 12 | 65.92% |
| AN200619C00036000 | 2020-05-29 3:31PM EDT | 36.00 | 4.46 | 3.30 | 4.50 | -1.44 | -24.41% | 4 | 16 | 68.95% |
| AN200619C00037000 | 2020-05-27 9:55AM EDT | 37.00 | 5.70 | 3.40 | 3.70 | 0.00 | - | 1 | 23 | 59.77% |
| AN200619C00038000 | 2020-05-28 3:42PM EDT | 38.00 | 4.20 | 2.75 | 2.95 | 0.00 | - | 6 | 43 | 57.47% |
| AN200619C00039000 | 2020-05-27 9:43AM EDT | 39.00 | 4.00 | 2.10 | 2.35 | 0.00 | - | 1 | 66 | 55.37% |
| AN200619C00040000 | 2020-05-29 2:50PM EDT | 40.00 | 1.75 | 1.55 | 1.80 | -0.94 | -34.94% | 2 | 315 | 53.22% |
| AN200619C00041000 | 2020-05-29 1:44PM EDT | 41.00 | 1.37 | 1.10 | 1.30 | -1.18 | -46.27% | 1 | 44 | 50.88% |
| AN200619C00042000 | 2020-05-27 10:18AM EDT | 42.00 | 1.85 | 0.75 | 0.95 | 0.00 | - | 8 | 31 | 52.83% |
| AN200619C00043000 | 2020-05-27 12:20PM EDT | 43.00 | 1.28 | 0.45 | 0.60 | 0.00 | - | 8 | 63 | 49.41% |
| AN200619C00044000 | 2020-05-27 10:21AM EDT | 44.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | 2 | 14 | 48.54% |
| AN200619C00045000 | 2020-05-28 12:28PM EDT | 45.00 | 0.75 | 0.15 | 0.25 | 0.00 | - | 1 | 109 | 47.36% |
| AN200619C00046000 | 2020-05-28 3:38PM EDT | 46.00 | 0.27 | 0.05 | 0.15 | +0.27 | - | - | 3 | 46.39% |
| AN200619C00050000 | 2020-05-27 10:47AM EDT | 50.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 15 | 32 | 82.91% |
Putsfür19. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN200619P00023000 | 2020-05-15 10:39AM EDT | 23.00 | 0.22 | 0.00 | 0.90 | 0.00 | - | 1 | 386 | 172.07% |
| AN200619P00025000 | 2020-05-13 12:56PM EDT | 25.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 113.28% |
| AN200619P00026000 | 2020-05-14 10:33AM EDT | 26.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 105.08% |
| AN200619P00027000 | 2020-05-14 11:53AM EDT | 27.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | - | 14 | 92.97% |
| AN200619P00028000 | 2020-05-14 10:42AM EDT | 28.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 9 | 134 | 85.16% |
| AN200619P00029000 | 2020-05-12 10:44AM EDT | 29.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 81.25% |
| AN200619P00030000 | 2020-05-29 12:33PM EDT | 30.00 | 0.20 | 0.10 | 0.25 | +0.02 | +11.11% | 3 | 161 | 79.30% |
| AN200619P00031000 | 2020-05-27 10:15AM EDT | 31.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 2 | 16 | 73.83% |
| AN200619P00032000 | 2020-05-29 2:11PM EDT | 32.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 8 | 204 | 71.88% |
| AN200619P00033000 | 2020-05-29 2:10PM EDT | 33.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 32 | 56 | 68.36% |
| AN200619P00034000 | 2020-05-13 12:55PM EDT | 34.00 | 3.10 | 0.35 | 0.50 | 0.00 | - | 5 | 7 | 63.97% |
| AN200619P00035000 | 2020-05-29 3:12PM EDT | 35.00 | 0.50 | 0.50 | 0.65 | +0.10 | +25.00% | 1 | 15 | 61.96% |
| AN200619P00036000 | 2020-05-29 12:20PM EDT | 36.00 | 0.80 | 0.65 | 0.80 | -0.30 | -27.27% | 1 | 31 | 58.40% |
| AN200619P00037000 | 2020-05-27 11:29AM EDT | 37.00 | 0.56 | 0.85 | 1.05 | 0.00 | - | 1 | 18 | 55.91% |
| AN200619P00038000 | 2020-05-29 12:44PM EDT | 38.00 | 1.20 | 1.20 | 1.35 | +0.29 | +31.87% | 3 | 50 | 54.64% |
| AN200619P00039000 | 2020-05-26 9:47AM EDT | 39.00 | 1.00 | 1.55 | 1.75 | 0.00 | - | 1 | 1 | 52.69% |
| AN200619P00040000 | 2020-05-29 11:01AM EDT | 40.00 | 1.80 | 1.95 | 2.20 | +0.60 | +50.00% | 1 | 30 | 53.37% |
| AN200619P00041000 | 2020-05-27 11:56AM EDT | 41.00 | 1.63 | 2.50 | 2.75 | 0.00 | - | 30 | 24 | 51.76% |
| AN200619P00042000 | 2020-05-27 10:47AM EDT | 42.00 | 2.39 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 50.68% |
| AN200619P00043000 | 2020-05-28 1:09PM EDT | 43.00 | 2.33 | 3.70 | 4.10 | 0.00 | - | - | 39 | 48.68% |
| AN200619P00044000 | 2020-05-26 10:07AM EDT | 44.00 | 3.40 | 4.60 | 5.00 | 0.00 | - | - | 3 | 51.86% |
| AN200619P00045000 | 2020-05-29 3:54PM EDT | 45.00 | 5.60 | 5.40 | 5.80 | +2.00 | +55.56% | 4 | 8 | 49.02% |
| AN200619P00050000 | 2020-05-29 3:56PM EDT | 50.00 | 10.40 | 9.80 | 12.00 | +2.60 | +33.33% | 3 | 9 | 80.47% |
© 2020 Verizon Media. Alle Rechte vorbehalten.