Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
56.379,52 -3.324,02 (-5,57%)
AutoNation, Inc. (AN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00135000 | 2024-04-19 2:43PM EDT | 135.00 | 20.51 | 24.70 | 29.00 | 0.00 | - | 5 | 5 | 58.94% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 16.50 | 18.30 | 0.00 | - | 5 | 8 | 58.25% |
| AN240517C00150000 | 2024-04-29 10:52AM EDT | 150.00 | 20.23 | 11.40 | 12.90 | 0.00 | - | 1 | 140 | 42.31% |
| AN240517C00155000 | 2024-04-30 1:12PM EDT | 155.00 | 10.10 | 7.40 | 8.90 | -2.54 | -20.09% | 6 | 280 | 38.68% |
| AN240517C00160000 | 2024-04-30 3:15PM EDT | 160.00 | 6.70 | 5.20 | 5.50 | -2.04 | -23.34% | 31 | 298 | 35.47% |
| AN240517C00165000 | 2024-04-30 3:54PM EDT | 165.00 | 3.30 | 2.95 | 3.20 | -2.10 | -38.89% | 31 | 57 | 34.80% |
| AN240517C00170000 | 2024-04-30 3:55PM EDT | 170.00 | 1.65 | 1.45 | 1.65 | -1.55 | -48.44% | 36 | 62 | 33.99% |
| AN240517C00175000 | 2024-04-30 1:34PM EDT | 175.00 | 1.05 | 0.60 | 0.85 | -0.75 | -41.67% | 15 | 147 | 34.57% |
| AN240517C00180000 | 2024-04-29 11:43AM EDT | 180.00 | 1.20 | 0.25 | 0.40 | 0.00 | - | 7 | 35 | 34.82% |
| AN240517C00185000 | 2024-04-30 1:39PM EDT | 185.00 | 0.20 | 0.10 | 0.30 | -0.47 | -70.15% | 5 | 36 | 38.82% |
| AN240517C00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 20 | 22 | 46.00% |
| AN240517C00195000 | 2024-04-29 2:45PM EDT | 195.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 14 | 55.42% |
| AN240517C00200000 | 2024-04-26 11:40AM EDT | 200.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 65.04% |
| AN240517C00210000 | 2024-04-25 2:00PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 75.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00110000 | 2024-04-25 3:58PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 72.66% |
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 64.84% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 60.55% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | - | 3 | 57.03% |
| AN240517P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 50.78% |
| AN240517P00135000 | 2024-04-30 10:24AM EDT | 135.00 | 0.15 | 0.15 | 0.40 | -0.05 | -25.00% | 1 | 30 | 51.86% |
| AN240517P00140000 | 2024-04-30 1:44PM EDT | 140.00 | 0.22 | 0.15 | 0.35 | +0.02 | +10.00% | 2 | 131 | 41.90% |
| AN240517P00145000 | 2024-04-30 10:11AM EDT | 145.00 | 0.35 | 0.45 | 0.55 | -0.02 | -5.41% | 1 | 63 | 37.38% |
| AN240517P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 1.00 | 0.90 | 1.10 | +0.36 | +56.25% | 15 | 134 | 35.28% |
| AN240517P00155000 | 2024-04-30 2:16PM EDT | 155.00 | 1.45 | 1.90 | 2.10 | +0.55 | +61.11% | 10 | 83 | 33.26% |
| AN240517P00160000 | 2024-04-30 2:50PM EDT | 160.00 | 2.85 | 3.50 | 3.90 | +0.60 | +26.67% | 24 | 85 | 32.20% |
| AN240517P00165000 | 2024-04-30 3:40PM EDT | 165.00 | 5.20 | 6.20 | 6.50 | +1.20 | +30.00% | 27 | 57 | 30.66% |
| AN240517P00170000 | 2024-04-30 3:43PM EDT | 170.00 | 8.70 | 9.50 | 11.20 | +2.00 | +29.85% | 4 | 18 | 40.14% |
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.80 | 13.70 | 14.50 | 0.00 | - | 61 | 12 | 31.89% |
| AN240517P00180000 | 2024-04-26 1:17PM EDT | 180.00 | 8.60 | 17.40 | 19.60 | 0.00 | - | 11 | 5 | 40.85% |
© 2024 Yahoo. Tutti i diritti riservati.