Deutsche Märkte geschlossen

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
165,58-1,88 (-1,12%)
Börsenschluss: 04:00PM EDT
165,59 +0,01 (+0,01%)
Nachbörse: 06:11PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240419C000750002024-01-08 4:06PM EDT75.0069.5068.1072.800.00-110.00%
AN240419C000800002024-01-03 3:14PM EDT80.0066.4065.1069.800.00--10.00%
AN240419C000900002023-11-14 11:19AM EDT90.0052.9059.1061.700.00-120.00%
AN240419C001000002024-01-04 12:28PM EDT100.0045.8045.9050.500.00-110.00%
AN240419C001050002023-11-01 9:44AM EDT105.0029.500.000.000.00-110.00%
AN240419C001100002024-02-05 3:55PM EDT110.0036.3535.4038.400.00-100.00%
AN240419C001150002024-03-22 11:43AM EDT115.0048.8549.0053.500.00-1391.21%
AN240419C001200002024-02-05 3:55PM EDT120.0027.4626.0029.200.00-100.00%
AN240419C001250002023-12-18 11:27AM EDT125.0029.2020.3021.800.00-430.00%
AN240419C001300002024-01-04 12:28PM EDT130.0020.7021.4022.200.00-250.00%
AN240419C001350002024-03-27 11:44AM EDT135.0030.7029.0033.500.00-82056.96%
AN240419C001400002024-03-15 12:11PM EDT140.0019.2524.1028.500.00-25176.71%
AN240419C001450002024-03-25 1:16PM EDT145.0018.2020.1023.500.00-15766.06%
AN240419C001500002024-03-21 10:52AM EDT150.0017.8015.1018.900.00-126758.69%
AN240419C001550002024-03-28 2:33PM EDT155.0012.6510.6013.00-0.95-6.99%436640.53%
AN240419C001600002024-03-28 2:51PM EDT160.008.558.008.90+2.15+33.59%765435.63%
AN240419C001650002024-03-28 1:32PM EDT165.006.005.105.50-0.60-9.09%779832.15%
AN240419C001700002024-03-28 1:40PM EDT170.003.512.853.10-0.25-6.65%21,01330.45%
AN240419C001750002024-03-28 1:44PM EDT175.001.901.451.65-0.20-9.52%164130.08%
AN240419C001800002024-03-27 1:50PM EDT180.000.950.650.800.00-276829.83%
AN240419C001850002024-03-28 1:32PM EDT185.000.400.250.40-0.05-11.11%229930.47%
AN240419C001900002024-03-21 11:27AM EDT190.000.370.000.300.00-234133.84%
AN240419C001950002024-01-02 11:36AM EDT195.001.400.000.750.00-128347.29%
AN240419C002000002024-03-27 11:24AM EDT200.000.070.000.100.00-2336.33%
AN240419C002100002024-03-19 9:55AM EDT210.000.050.000.100.00-10944.14%
AN240419C002200002023-11-27 11:51AM EDT220.000.350.150.900.00--166.75%
AN240419C002300002024-03-07 11:47AM EDT230.000.050.000.050.00-4553.32%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AN240419P000650002024-02-20 12:03PM EDT65.000.050.000.050.00-22135.94%
AN240419P000700002024-02-28 10:30AM EDT70.000.050.000.100.00-13134.38%
AN240419P000800002024-02-16 11:29AM EDT80.000.080.000.050.00-2633107.03%
AN240419P000850002023-11-16 4:46PM EDT85.000.980.102.250.00-1826171.14%
AN240419P000900002024-02-13 11:03AM EDT90.000.200.000.100.00-550497.27%
AN240419P000950002024-02-08 12:29PM EDT95.000.350.000.500.00-1023110.35%
AN240419P001000002024-02-28 4:32PM EDT100.000.200.000.100.00-111381.84%
AN240419P001050002024-02-27 10:59AM EDT105.000.530.000.050.00-101169.14%
AN240419P001100002024-03-21 11:16AM EDT110.000.080.000.050.00-184162.50%
AN240419P001150002024-03-27 11:45AM EDT115.000.050.000.050.00-421356.25%
AN240419P001200002024-03-26 9:30AM EDT120.000.100.000.100.00-151954.49%
AN240419P001250002024-03-20 1:50PM EDT125.000.150.000.100.00-950552.83%
AN240419P001300002024-03-21 10:39AM EDT130.000.050.000.50-0.10-66.67%117553.61%
AN240419P001350002024-03-28 10:40AM EDT135.000.050.000.15-0.10-66.67%115742.58%
AN240419P001400002024-03-28 12:28PM EDT140.000.120.100.20-0.18-60.00%29937.89%
AN240419P001450002024-03-28 2:18PM EDT145.000.330.250.35-0.42-56.00%111134.96%
AN240419P001500002024-03-28 2:18PM EDT150.000.580.500.85-0.56-49.12%128635.13%
AN240419P001550002024-03-28 3:52PM EDT155.001.151.051.25-0.60-34.29%139230.54%
AN240419P001600002024-03-28 2:52PM EDT160.002.242.202.45+0.05+2.28%108429.65%
AN240419P001650002024-03-25 12:34PM EDT165.006.704.004.300.00-223828.32%
AN240419P001700002024-03-28 2:34PM EDT170.006.706.807.00+0.80+13.56%2427.05%
AN240419P001750002024-03-15 3:54PM EDT175.0017.459.9011.800.00-1135.63%
AN240419P001800002023-10-23 3:58PM EDT180.0049.3745.2048.800.00-10236.04%
AN240419P001950002023-08-24 2:20PM EDT195.0040.8045.3047.400.00-11167.60%