Deutsche Märkte öffnen in 6 Stunden 32 Minuten

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
107,41+2,05 (+1,95%)
Börsenschluss: 04:00PM EDT
108,85 +1,44 (+1,34%)
Nachbörse: 05:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN221021C000850002022-07-28 10:05AM EDT85.0029.7040.3041.800.00--0297.46%
AN221021C000900002022-07-28 3:59PM EDT90.0029.9036.1037.700.00--1276.95%
AN221021C000950002022-08-01 1:46PM EDT95.0028.1030.2032.900.00--0244.29%
AN221021C001000002022-08-01 11:36AM EDT100.0023.2027.2027.600.00--8224.76%
AN221021C001100002022-07-19 3:02PM EDT110.0020.7019.1019.500.00--21186.74%
AN221021C001150002022-08-03 11:00AM EDT115.0011.3015.2015.700.00-185168.41%
AN221021C001200002022-08-10 10:34AM EDT120.0012.2112.1012.40+2.41+24.59%788154.55%
AN221021C001250002022-08-10 1:37PM EDT125.008.559.209.50+1.25+17.12%5177141.46%
AN221021C001300002022-08-11 2:13PM EDT130.007.006.907.20-0.56-7.41%263131.54%
AN221021C001350002022-08-02 2:34PM EDT135.003.205.005.300.00-156122.84%
AN221021C001400002022-08-04 2:37PM EDT140.002.703.503.900.00--17115.99%
AN221021C001450002022-07-29 10:45AM EDT145.001.442.452.700.00--6109.99%
AN221021C001500002022-08-10 10:09AM EDT150.001.721.701.90+0.12+7.50%616105.79%
AN221021C001550002022-08-11 9:43AM EDT155.001.201.151.30+0.30+33.33%16102.00%
AN221021C001600002022-08-10 10:05AM EDT160.000.750.800.95-0.15-16.67%49100.24%
AN221021C001650002022-07-20 11:19AM EDT165.001.050.550.650.00--9198.14%
AN221021C001700002022-08-11 9:49AM EDT170.000.500.350.50+0.50-76497.02%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN221021P000600002022-08-01 11:19AM EDT60.000.400.050.700.00--56126.66%
AN221021P000650002022-08-08 12:16PM EDT65.000.180.000.750.00--1,095111.43%
AN221021P000700002022-08-02 3:23PM EDT70.000.550.000.750.00-211597.17%
AN221021P000750002022-08-03 3:11PM EDT75.000.600.050.800.00--2685.89%
AN221021P000800002022-08-11 9:53AM EDT80.000.610.400.75-0.14-18.67%17977.98%
AN221021P000850002022-08-03 12:05PM EDT85.001.130.750.850.00-105170.65%
AN221021P000900002022-08-10 9:38AM EDT90.001.111.001.10-0.54-32.73%535262.11%
AN221021P000950002022-08-03 11:47AM EDT95.002.151.401.500.00-65154.18%
AN221021P001000002022-08-09 3:45PM EDT100.002.671.952.050.00-726946.12%
AN221021P001050002022-08-09 11:01AM EDT105.003.702.702.850.00-129336.27%
AN221021P001100002022-08-10 12:51PM EDT110.003.973.603.90-4.13-50.99%17721.46%
AN221021P001150002022-08-08 12:29PM EDT115.005.105.005.200.00-11440.00%
AN221021P001200002022-08-11 11:08AM EDT120.006.706.506.90-1.80-21.18%5420.00%
AN221021P001250002022-08-11 10:25AM EDT125.008.508.809.20-2.60-23.42%1580.00%
AN221021P001300002022-08-09 10:18AM EDT130.0013.7011.4011.800.00-1100.00%
AN221021P001350002022-07-08 3:14PM EDT135.0023.9017.6018.400.00--110.00%
AN221021P001400002022-08-10 11:46AM EDT140.0018.6917.8018.70-2.71-12.66%2420.00%
AN221021P001500002022-07-22 11:26AM EDT150.0031.8026.2026.700.00--10.00%