AN - AutoNation, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN230616C00090000 | 2023-05-05 12:09PM EDT | 90.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AN230616C00095000 | 2023-04-21 1:15PM EDT | 95.00 | 39.32 | 36.50 | 41.00 | 0.00 | - | 5 | 5 | 0.00% |
| AN230616C00115000 | 2023-05-19 11:57AM EDT | 115.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AN230616C00120000 | 2023-05-08 10:32AM EDT | 120.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN230616C00125000 | 2023-04-21 1:34PM EDT | 125.00 | 11.90 | 8.80 | 12.00 | 0.00 | - | 25 | 25 | 0.00% |
| AN230616C00130000 | 2023-05-30 3:09PM EDT | 130.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AN230616C00135000 | 2023-05-30 3:35PM EDT | 135.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AN230616C00140000 | 2023-05-30 3:59PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AN230616C00145000 | 2023-05-30 3:49PM EDT | 145.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AN230616C00150000 | 2023-05-30 3:42PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AN230616C00155000 | 2023-05-30 3:22PM EDT | 155.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AN230616C00160000 | 2023-05-30 3:09PM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AN230616C00165000 | 2023-05-09 3:54PM EDT | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AN230616C00175000 | 2023-04-20 9:56AM EDT | 175.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 95.73% |
| AN230616C00180000 | 2023-04-20 9:55AM EDT | 180.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 64.11% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN230616P00090000 | 2023-05-04 12:09PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AN230616P00095000 | 2023-05-05 3:58PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AN230616P00100000 | 2023-05-05 2:07PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN230616P00105000 | 2023-05-24 9:53AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AN230616P00110000 | 2023-05-16 3:25PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AN230616P00115000 | 2023-05-25 11:24AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AN230616P00120000 | 2023-05-23 10:41AM EDT | 120.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AN230616P00125000 | 2023-05-30 11:05AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AN230616P00130000 | 2023-05-30 3:23PM EDT | 130.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AN230616P00135000 | 2023-05-30 2:09PM EDT | 135.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AN230616P00140000 | 2023-05-30 12:53PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| AN230616P00145000 | 2023-05-30 3:56PM EDT | 145.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AN230616P00150000 | 2023-05-18 2:56PM EDT | 150.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
