Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.394,04 -1.857,46 (-3,19%)
AutoNation, Inc. (AN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00135000 | 2024-04-19 2:43PM EDT | 135.00 | 20.51 | 27.30 | 32.00 | 0.00 | - | 5 | 5 | 85.25% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 17.30 | 22.00 | 0.00 | - | 5 | 8 | 59.18% |
| AN240517C00150000 | 2024-05-06 9:32AM EDT | 150.00 | 16.70 | 12.40 | 17.00 | 0.00 | - | 3 | 126 | 90.75% |
| AN240517C00155000 | 2024-05-09 11:36AM EDT | 155.00 | 10.15 | 7.60 | 10.30 | 0.00 | - | 15 | 275 | 46.09% |
| AN240517C00160000 | 2024-05-09 11:36AM EDT | 160.00 | 6.30 | 5.00 | 5.70 | 0.00 | - | 15 | 297 | 34.45% |
| AN240517C00165000 | 2024-05-09 3:59PM EDT | 165.00 | 3.10 | 1.95 | 2.20 | 0.00 | - | 22 | 70 | 27.86% |
| AN240517C00170000 | 2024-05-10 11:37AM EDT | 170.00 | 0.70 | 0.45 | 1.55 | -0.28 | -28.57% | 4 | 115 | 40.36% |
| AN240517C00175000 | 2024-05-10 1:36PM EDT | 175.00 | 0.11 | 0.10 | 0.15 | -0.12 | -52.17% | 5 | 152 | 28.27% |
| AN240517C00180000 | 2024-05-08 3:55PM EDT | 180.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 30 | 35.25% |
| AN240517C00185000 | 2024-05-09 10:42AM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 31 | 64.70% |
| AN240517C00190000 | 2024-05-09 10:41AM EDT | 190.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 10 | 13 | 75.05% |
| AN240517C00195000 | 2024-04-29 2:45PM EDT | 195.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 14 | 84.77% |
| AN240517C00200000 | 2024-04-26 11:40AM EDT | 200.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 94.04% |
| AN240517C00210000 | 2024-04-25 2:00PM EDT | 210.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 117.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00110000 | 2024-04-25 3:58PM EDT | 110.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 4 | 168.85% |
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 152.93% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 87.50% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 3 | 76.95% |
| AN240517P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 67.19% |
| AN240517P00135000 | 2024-05-06 12:54PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 57.03% |
| AN240517P00140000 | 2024-05-07 10:00AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 121 | 51.95% |
| AN240517P00145000 | 2024-04-30 10:11AM EDT | 145.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 50.00% |
| AN240517P00150000 | 2024-05-06 9:44AM EDT | 150.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 141 | 42.77% |
| AN240517P00155000 | 2024-05-09 12:38PM EDT | 155.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 3 | 85 | 33.01% |
| AN240517P00160000 | 2024-05-09 3:09PM EDT | 160.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 32 | 84 | 28.37% |
| AN240517P00165000 | 2024-05-10 2:06PM EDT | 165.00 | 2.95 | 2.50 | 2.80 | +0.75 | +34.09% | 21 | 86 | 26.76% |
| AN240517P00170000 | 2024-05-06 2:10PM EDT | 170.00 | 4.90 | 5.40 | 6.90 | 0.00 | - | 4 | 15 | 35.69% |
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.80 | 9.30 | 12.60 | 0.00 | - | 61 | 12 | 61.18% |
| AN240517P00180000 | 2024-04-26 1:17PM EDT | 180.00 | 8.60 | 13.20 | 17.90 | 0.00 | - | 11 | 5 | 80.10% |
