Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.180,86 -326,75 (-1,52%)
AutoNation, Inc. (AN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240119C00080000 | 2021-11-22 11:09AM EST | 80.00 | 54.82 | 44.10 | 47.50 | 0.00 | - | 1 | 2 | 52.93% |
| AN240119C00085000 | 2021-11-17 1:05PM EST | 85.00 | 48.05 | 43.30 | 46.40 | 0.00 | - | 10 | 4 | 55.40% |
| AN240119C00100000 | 2021-11-22 3:22PM EST | 100.00 | 44.04 | 31.50 | 35.20 | 0.00 | - | - | 1 | 53.30% |
| AN240119C00105000 | 2022-07-28 11:39AM EST | 105.00 | 33.00 | 38.20 | 39.30 | 0.00 | - | - | 10 | 68.21% |
| AN240119C00115000 | 2021-12-27 3:59PM EST | 115.00 | 27.23 | 23.90 | 27.50 | 0.00 | - | 2 | 52 | 52.43% |
| AN240119C00120000 | 2022-08-03 2:32PM EST | 120.00 | 28.50 | 28.10 | 31.30 | 0.00 | - | 5 | 11 | 61.85% |
| AN240119C00125000 | 2021-12-27 3:59PM EST | 125.00 | 22.58 | 20.80 | 23.70 | 0.00 | - | 2 | 11 | 53.00% |
| AN240119C00130000 | 2022-07-21 9:40AM EST | 130.00 | 23.70 | 24.10 | 26.90 | 0.00 | - | - | 6 | 60.62% |
| AN240119C00135000 | 2022-07-21 9:40AM EST | 135.00 | 21.50 | 22.30 | 24.80 | 0.00 | - | 1 | 8 | 59.97% |
| AN240119C00140000 | 2021-12-13 11:21AM EST | 140.00 | 19.00 | 15.60 | 18.70 | 0.00 | - | 1 | 1 | 53.03% |
| AN240119C00150000 | 2022-07-22 11:35AM EST | 150.00 | 15.59 | 17.30 | 18.10 | 0.00 | - | - | 3 | 56.70% |
| AN240119C00180000 | 2021-11-19 1:27PM EST | 180.00 | 12.20 | 7.10 | 12.00 | 0.00 | - | 3 | 3 | 52.09% |
| AN240119C00185000 | 2021-11-04 9:50AM EST | 185.00 | 11.18 | 10.30 | 15.00 | 0.00 | - | 1 | 0 | 61.06% |
| AN240119C00195000 | 2021-12-30 1:14PM EST | 195.00 | 7.60 | 0.00 | 8.00 | 0.00 | - | 1 | 2 | 53.34% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240119P00050000 | 2022-08-11 9:38AM EST | 50.00 | 2.00 | 0.85 | 2.05 | -0.15 | -6.98% | 1 | 36 | 61.23% |
| AN240119P00055000 | 2022-07-21 9:40AM EST | 55.00 | 3.03 | 2.25 | 2.50 | 0.00 | - | - | 61 | 62.93% |
| AN240119P00060000 | 2021-11-16 12:22PM EST | 60.00 | 3.90 | 4.40 | 6.00 | 0.00 | - | 1 | 2 | 73.23% |
| AN240119P00065000 | 2022-07-05 9:57AM EST | 65.00 | 5.50 | 3.90 | 4.30 | 0.00 | - | - | 2 | 61.24% |
| AN240119P00080000 | 2022-07-13 8:48AM EST | 80.00 | 9.30 | 6.10 | 6.60 | 0.00 | - | - | 4 | 53.79% |
| AN240119P00090000 | 2022-07-26 9:37AM EST | 90.00 | 12.00 | 8.40 | 9.20 | 0.00 | - | - | 2 | 50.89% |
| AN240119P00095000 | 2022-07-05 2:30PM EST | 95.00 | 12.72 | 10.90 | 12.70 | 0.00 | - | - | 21 | 53.80% |
| AN240119P00100000 | 2022-07-15 10:21AM EST | 100.00 | 14.80 | 11.40 | 12.10 | 0.00 | - | - | 51 | 48.92% |
| AN240119P00105000 | 2022-08-01 8:53AM EST | 105.00 | 15.00 | 13.10 | 13.80 | 0.00 | - | - | 2 | 47.50% |
| AN240119P00110000 | 2022-08-10 1:34PM EST | 110.00 | 15.95 | 15.00 | 15.70 | +0.65 | +4.25% | - | 22 | 46.23% |
| AN240119P00115000 | 2022-08-08 10:38AM EST | 115.00 | 17.40 | 17.00 | 17.70 | 0.00 | - | - | 13 | 44.85% |
| AN240119P00120000 | 2022-07-25 8:57AM EST | 120.00 | 20.40 | 19.30 | 20.00 | 0.00 | - | - | 7 | 43.79% |
| AN240119P00125000 | 2022-08-10 8:49AM EST | 125.00 | 21.80 | 21.30 | 23.90 | -7.60 | -25.85% | 3 | 16 | 45.76% |
| AN240119P00130000 | 2021-11-17 1:19PM EST | 130.00 | 33.20 | 31.50 | 36.00 | 0.00 | - | - | 1 | 59.86% |
| AN240119P00135000 | 2022-08-05 8:57AM EST | 135.00 | 30.00 | 26.90 | 29.10 | 0.00 | - | - | 10 | 43.11% |
