Italia markets open in 4 hours 3 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.688,66 +452,59 (+1,18%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.155,97 -199,19 (-0,34%) CMC Crypto 200
1.371,39 +58,76 (+4,48%)
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 | 29.50 | 34.00 | 0.00 | - | 5 | 5 | 69.82% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 20.00 | 24.50 | 0.00 | - | 5 | 8 | 62.40% |
| AN240517C00150000 | 2024-05-01 3:56PM EDT | 150.00 | 16.70 | 14.80 | 19.50 | +2.70 | +19.29% | 3 | 129 | 82.15% |
| AN240517C00155000 | 2024-05-03 12:52PM EDT | 155.00 | 11.30 | 10.00 | 14.50 | 0.00 | - | 40 | 290 | 66.71% |
| AN240517C00160000 | 2024-05-06 10:07AM EDT | 160.00 | 7.84 | 6.70 | 8.90 | +0.64 | +8.89% | 4 | 316 | 44.58% |
| AN240517C00165000 | 2024-05-06 12:42PM EDT | 165.00 | 4.50 | 4.00 | 4.50 | -0.65 | -12.62% | 16 | 86 | 32.54% |
| AN240517C00170000 | 2024-05-06 2:26PM EDT | 170.00 | 2.00 | 1.70 | 2.00 | +0.16 | +8.70% | 10 | 111 | 30.01% |
| AN240517C00175000 | 2024-05-06 2:57PM EDT | 175.00 | 0.56 | 0.25 | 0.80 | -0.16 | -22.22% | 3 | 148 | 30.08% |
| AN240517C00180000 | 2024-05-06 2:57PM EDT | 180.00 | 0.20 | 0.10 | 1.65 | -0.13 | -39.39% | 1 | 30 | 51.83% |
| AN240517C00185000 | 2024-04-30 1:39PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 48.71% |
| AN240517C00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.37 | 0.00 | 1.10 | 0.00 | - | 20 | 22 | 52.98% |
| AN240517C00195000 | 2024-04-29 2:45PM EDT | 195.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 14 | 59.38% |
| AN240517C00200000 | 2024-04-26 11:40AM EDT | 200.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 4 | 9 | 66.50% |
| AN240517C00210000 | 2024-04-25 2:00PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.59% |
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 | 0.15 | 0.00 | - | - | 4 | 101.56% |
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 87.11% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 78.13% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | - | 3 | 69.14% |
| AN240517P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 79 | 89.75% |
| AN240517P00135000 | 2024-05-06 12:54PM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 55.47% |
| AN240517P00140000 | 2024-04-30 1:44PM EDT | 140.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 62.01% |
| AN240517P00145000 | 2024-04-30 10:11AM EDT | 145.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 62 | 52.44% |
| AN240517P00150000 | 2024-05-06 9:44AM EDT | 150.00 | 0.40 | 0.05 | 0.70 | -0.20 | -33.33% | 1 | 141 | 48.63% |
| AN240517P00155000 | 2024-05-06 10:32AM EDT | 155.00 | 0.35 | 0.35 | 0.50 | -0.25 | -41.67% | 5 | 82 | 33.55% |
| AN240517P00160000 | 2024-05-06 2:57PM EDT | 160.00 | 1.06 | 0.95 | 1.10 | -0.64 | -37.65% | 1 | 75 | 30.01% |
| AN240517P00165000 | 2024-05-06 2:57PM EDT | 165.00 | 2.55 | 2.30 | 2.60 | -0.40 | -13.56% | 25 | 78 | 28.49% |
| AN240517P00170000 | 2024-05-06 2:10PM EDT | 170.00 | 4.90 | 4.90 | 5.30 | -3.20 | -39.51% | 4 | 12 | 27.56% |
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.80 | 8.10 | 10.90 | 0.00 | - | 61 | 12 | 47.49% |
| AN240517P00180000 | 2024-04-26 1:17PM EDT | 180.00 | 8.60 | 11.00 | 15.60 | 0.00 | - | 11 | 5 | 56.45% |
© 2024 Yahoo. Tutti i diritti riservati.