Italia markets close in 4 hours 11 minutes
FTSE MIB
34.775,84 +283,43 (+0,82%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,14 +0,15 (+0,19%) Bitcoin EUR
63.698,86 +1.433,52 (+2,30%)
AutoNation, Inc. (AN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621C00095000 | 2023-12-05 2:42PM EDT | 95.00 | 44.30 | 49.40 | 50.40 | 0.00 | - | 2 | 3 | 0.00% |
| AN240621C00100000 | 2024-02-29 4:33PM EDT | 100.00 | 51.38 | 65.00 | 69.50 | 0.00 | - | 1 | 3 | 0.00% |
| AN240621C00105000 | 2023-12-06 4:32PM EDT | 105.00 | 36.60 | 38.70 | 41.90 | 0.00 | - | 1 | 2 | 0.00% |
| AN240621C00110000 | 2023-12-07 11:29AM EDT | 110.00 | 33.00 | 34.40 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AN240621C00115000 | 2024-01-02 12:00PM EDT | 115.00 | 41.90 | 35.40 | 36.50 | 0.00 | - | 2 | 3 | 0.00% |
| AN240621C00120000 | 2024-03-11 11:39AM EDT | 120.00 | 32.20 | 34.10 | 38.90 | 0.00 | - | 1 | 12 | 0.00% |
| AN240621C00125000 | 2024-02-27 4:45PM EDT | 125.00 | 25.50 | 41.30 | 45.10 | 0.00 | - | 1 | 8 | 0.00% |
| AN240621C00130000 | 2024-05-03 9:56AM EDT | 130.00 | 38.06 | 38.20 | 43.00 | 0.00 | - | 1 | 20 | 66.85% |
| AN240621C00135000 | 2024-04-09 10:14AM EDT | 135.00 | 27.80 | 29.50 | 33.50 | 0.00 | - | 5 | 8 | 0.00% |
| AN240621C00140000 | 2024-05-15 2:40PM EDT | 140.00 | 31.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AN240621C00145000 | 2024-04-11 10:41AM EDT | 145.00 | 13.55 | 18.70 | 22.00 | 0.00 | - | 1 | 35 | 0.00% |
| AN240621C00150000 | 2024-05-17 10:48AM EDT | 150.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| AN240621C00155000 | 2024-05-31 1:34PM EDT | 155.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| AN240621C00160000 | 2024-05-31 3:33PM EDT | 160.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| AN240621C00165000 | 2024-05-31 3:08PM EDT | 165.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 0.00% |
| AN240621C00170000 | 2024-05-31 12:46PM EDT | 170.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| AN240621C00175000 | 2024-05-30 3:05PM EDT | 175.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 106 | 3.13% |
| AN240621C00180000 | 2024-05-31 12:58PM EDT | 180.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 6.25% |
| AN240621C00185000 | 2024-05-31 12:58PM EDT | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| AN240621C00190000 | 2024-05-20 1:27PM EDT | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| AN240621C00195000 | 2024-05-31 10:43AM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| AN240621C00200000 | 2024-05-09 12:18PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| AN240621C00210000 | 2024-04-26 11:08AM EDT | 210.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 3 | 4 | 65.11% |
| AN240621C00220000 | 2023-12-18 2:20PM EDT | 220.00 | 1.20 | 0.15 | 0.65 | 0.00 | - | 10 | 21 | 62.65% |
| AN240621C00230000 | 2023-09-19 9:55AM EDT | 230.00 | 3.30 | 1.30 | 2.00 | 0.00 | - | 1 | 5 | 95.61% |
| AN240621C00240000 | 2024-04-24 10:17AM EDT | 240.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 93.51% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621P00065000 | 2024-05-06 10:09AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| AN240621P00080000 | 2023-10-26 3:34PM EDT | 80.00 | 1.86 | 0.70 | 1.90 | 0.00 | - | - | 1 | 208.50% |
| AN240621P00085000 | 2024-04-10 12:14PM EDT | 85.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 134.57% |
| AN240621P00090000 | 2024-05-15 11:26AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 50.00% |
| AN240621P00095000 | 2024-05-15 11:26AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 520 | 50.00% |
| AN240621P00100000 | 2024-05-29 2:36PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 50.00% |
| AN240621P00105000 | 2024-01-18 2:41PM EDT | 105.00 | 2.15 | 1.00 | 1.70 | 0.00 | - | 1 | 875 | 143.70% |
| AN240621P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 50.00% |
| AN240621P00115000 | 2024-05-23 2:18PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| AN240621P00120000 | 2024-04-23 1:35PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 25.00% |
| AN240621P00125000 | 2024-05-07 9:30AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| AN240621P00130000 | 2024-05-09 2:47PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 25.00% |
| AN240621P00135000 | 2024-05-31 11:40AM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| AN240621P00140000 | 2024-04-30 9:33AM EDT | 140.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 50 | 202 | 51.90% |
| AN240621P00145000 | 2024-05-23 3:45PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| AN240621P00150000 | 2024-05-29 11:49AM EDT | 150.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 101 | 12.50% |
| AN240621P00155000 | 2024-05-30 3:30PM EDT | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| AN240621P00160000 | 2024-05-30 3:30PM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| AN240621P00165000 | 2024-05-31 10:30AM EDT | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 3.13% |
| AN240621P00170000 | 2024-05-30 12:35PM EDT | 170.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 0.20% |
| AN240621P00175000 | 2024-05-28 12:28PM EDT | 175.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| AN240621P00180000 | 2024-05-31 1:18PM EDT | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AN240621P00185000 | 2024-05-31 1:06PM EDT | 185.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AN240621P00190000 | 2024-05-29 11:27AM EDT | 190.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN240621P00220000 | 2023-11-16 3:31PM EDT | 220.00 | 90.00 | 70.00 | 74.50 | 0.00 | - | - | 0 | 245.83% |
© 2024 Yahoo. Tutti i diritti riservati.