AN - AutoNation, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN200619C000280002020-05-18 9:32AM EDT28.0011.0011.5012.000.00-44105.08%
AN200619C000300002020-05-13 10:25AM EDT30.006.409.5010.300.00--199.02%
AN200619C000310002020-05-13 11:22AM EDT31.004.888.609.200.00-1189.94%
AN200619C000320002020-05-13 10:57AM EDT32.004.726.808.100.00-42592.09%
AN200619C000330002020-05-18 9:32AM EDT33.006.106.707.200.00-1575.10%
AN200619C000340002020-05-26 3:48PM EDT34.007.505.806.200.00-103468.65%
AN200619C000350002020-05-20 1:44PM EDT35.004.505.005.300.00-11265.92%
AN200619C000360002020-05-29 3:31PM EDT36.004.463.304.50-1.44-24.41%41668.95%
AN200619C000370002020-05-27 9:55AM EDT37.005.703.403.700.00-12359.77%
AN200619C000380002020-05-28 3:42PM EDT38.004.202.752.950.00-64357.47%
AN200619C000390002020-05-27 9:43AM EDT39.004.002.102.350.00-16655.37%
AN200619C000400002020-05-29 2:50PM EDT40.001.751.551.80-0.94-34.94%231553.22%
AN200619C000410002020-05-29 1:44PM EDT41.001.371.101.30-1.18-46.27%14450.88%
AN200619C000420002020-05-27 10:18AM EDT42.001.850.750.950.00-83152.83%
AN200619C000430002020-05-27 12:20PM EDT43.001.280.450.600.00-86349.41%
AN200619C000440002020-05-27 10:21AM EDT44.000.900.250.400.00-21448.54%
AN200619C000450002020-05-28 12:28PM EDT45.000.750.150.250.00-110947.36%
AN200619C000460002020-05-28 3:38PM EDT46.000.270.050.15+0.27--346.39%
AN200619C000500002020-05-27 10:47AM EDT50.000.040.000.850.00-153282.91%
Putsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN200619P000230002020-05-15 10:39AM EDT23.000.220.000.900.00-1386172.07%
AN200619P000250002020-05-13 12:56PM EDT25.000.500.000.250.00-11113.28%
AN200619P000260002020-05-14 10:33AM EDT26.000.800.000.250.00-16105.08%
AN200619P000270002020-05-14 11:53AM EDT27.000.750.000.200.00--1492.97%
AN200619P000280002020-05-14 10:42AM EDT28.001.050.000.200.00-913485.16%
AN200619P000290002020-05-12 10:44AM EDT29.000.360.000.250.00-11781.25%
AN200619P000300002020-05-29 12:33PM EDT30.000.200.100.25+0.02+11.11%316179.30%
AN200619P000310002020-05-27 10:15AM EDT31.000.170.150.250.00-21673.83%
AN200619P000320002020-05-29 2:11PM EDT32.000.250.200.35+0.05+25.00%820471.88%
AN200619P000330002020-05-29 2:10PM EDT33.000.400.300.40+0.10+33.33%325668.36%
AN200619P000340002020-05-13 12:55PM EDT34.003.100.350.500.00-5763.97%
AN200619P000350002020-05-29 3:12PM EDT35.000.500.500.65+0.10+25.00%11561.96%
AN200619P000360002020-05-29 12:20PM EDT36.000.800.650.80-0.30-27.27%13158.40%
AN200619P000370002020-05-27 11:29AM EDT37.000.560.851.050.00-11855.91%
AN200619P000380002020-05-29 12:44PM EDT38.001.201.201.35+0.29+31.87%35054.64%
AN200619P000390002020-05-26 9:47AM EDT39.001.001.551.750.00-1152.69%
AN200619P000400002020-05-29 11:01AM EDT40.001.801.952.20+0.60+50.00%13053.37%
AN200619P000410002020-05-27 11:56AM EDT41.001.632.502.750.00-302451.76%
AN200619P000420002020-05-27 10:47AM EDT42.002.393.103.400.00-1250.68%
AN200619P000430002020-05-28 1:09PM EDT43.002.333.704.100.00--3948.68%
AN200619P000440002020-05-26 10:07AM EDT44.003.404.605.000.00--351.86%
AN200619P000450002020-05-29 3:54PM EDT45.005.605.405.80+2.00+55.56%4849.02%
AN200619P000500002020-05-29 3:56PM EDT50.0010.409.8012.00+2.60+33.33%3980.47%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen