Deutsche Märkte öffnen in 1 Stunde 23 Minute

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
169,74+2,40 (+1,43%)
Börsenschluss: 04:00PM EDT
169,02 -0,72 (-0,42%)
Nachbörse: 07:31PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240621C000950002023-12-05 2:42PM EDT95.0044.3049.4050.400.00-230.00%
AN240621C001000002024-02-29 4:33PM EDT100.0051.3865.0069.500.00-130.00%
AN240621C001050002023-12-06 4:32PM EDT105.0036.6038.7041.900.00-120.00%
AN240621C001100002023-12-07 11:29AM EDT110.0033.0034.4036.400.00-120.00%
AN240621C001150002024-01-02 12:00PM EDT115.0041.9035.4036.500.00-230.00%
AN240621C001200002024-03-11 11:39AM EDT120.0032.2034.1038.900.00-1120.00%
AN240621C001250002024-02-27 4:45PM EDT125.0025.5041.3045.100.00-1865.14%
AN240621C001300002024-05-03 9:56AM EDT130.0038.060.000.000.00-100.00%
AN240621C001350002024-04-09 10:14AM EDT135.0027.8029.5033.500.00-580.00%
AN240621C001400002024-05-15 2:40PM EDT140.0031.040.000.000.00-100.00%
AN240621C001450002024-04-11 10:41AM EDT145.0013.5518.7022.000.00-1350.00%
AN240621C001500002024-05-17 10:48AM EDT150.0022.220.000.000.00-1000.00%
AN240621C001550002024-05-15 11:54AM EDT155.0017.050.000.000.00-800.00%
AN240621C001600002024-05-23 2:37PM EDT160.009.500.000.000.00-300.00%
AN240621C001650002024-05-23 11:18AM EDT165.006.150.000.000.00-100.00%
AN240621C001700002024-05-23 12:06PM EDT170.003.700.000.000.00-1000.20%
AN240621C001750002024-05-24 12:41PM EDT175.002.650.000.000.00-1903.13%
AN240621C001800002024-05-24 2:28PM EDT180.001.350.000.000.00-2206.25%
AN240621C001850002024-05-24 12:39PM EDT185.000.600.000.000.00-2006.25%
AN240621C001900002024-05-20 1:27PM EDT190.000.380.000.000.00-1012.50%
AN240621C001950002024-05-17 9:46AM EDT195.000.440.000.000.00-10012.50%
AN240621C002000002024-05-09 12:18PM EDT200.000.260.000.000.00-5012.50%
AN240621C002100002024-04-26 11:08AM EDT210.000.850.002.000.00-3457.40%
AN240621C002200002023-12-18 2:20PM EDT220.001.200.150.650.00-102155.13%
AN240621C002300002023-09-19 9:55AM EDT230.003.301.302.000.00-1584.01%
AN240621C002400002024-04-24 10:17AM EDT240.000.050.001.950.00-1182.08%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240621P000650002024-05-06 10:09AM EDT65.000.100.000.000.00-1050.00%
AN240621P000800002023-10-26 3:34PM EDT80.001.860.701.900.00--1181.20%
AN240621P000850002024-04-10 12:14PM EDT85.000.300.000.300.00-100116.99%
AN240621P000900002024-05-15 11:26AM EDT90.000.050.000.000.00-5050.00%
AN240621P000950002024-05-15 11:26AM EDT95.000.060.000.000.00-10050.00%
AN240621P001000002024-05-23 9:38AM EDT100.000.050.000.000.00-30050.00%
AN240621P001050002024-01-18 2:41PM EDT105.002.151.001.700.00-1875124.73%
AN240621P001100002024-05-08 9:30AM EDT110.000.100.000.000.00-4025.00%
AN240621P001150002024-05-23 2:18PM EDT115.000.120.000.000.00-1025.00%
AN240621P001200002024-04-23 1:35PM EDT120.000.600.000.000.00-134525.00%
AN240621P001250002024-05-07 9:30AM EDT125.000.200.000.000.00-1025.00%
AN240621P001300002024-05-09 2:47PM EDT130.000.200.000.000.00-10025.00%
AN240621P001350002024-05-09 12:18PM EDT135.000.530.000.000.00-5025.00%
AN240621P001400002024-04-30 9:33AM EDT140.000.900.000.000.00-50012.50%
AN240621P001450002024-05-23 3:45PM EDT145.000.400.000.000.00-2012.50%
AN240621P001500002024-05-23 11:25AM EDT150.000.500.000.000.00-10012.50%
AN240621P001550002024-05-23 3:45PM EDT155.001.000.000.000.00-206.25%
AN240621P001600002024-05-23 1:33PM EDT160.001.920.000.000.00-406.25%
AN240621P001650002024-05-23 11:02AM EDT165.003.600.000.000.00-1503.13%
AN240621P001700002024-05-23 2:02PM EDT170.006.500.000.000.00-500.00%
AN240621P001750002024-05-24 10:00AM EDT175.007.900.000.000.00-100.00%
AN240621P001800002024-05-06 1:20PM EDT180.0014.380.000.000.00-100.00%
AN240621P001850002024-04-26 1:07PM EDT185.0014.5014.1016.800.00-1135.23%
AN240621P002200002023-11-16 3:31PM EDT220.0090.0070.0074.500.00--0212.64%