Italia markets close in 3 hours 47 minutes
FTSE MIB
34.251,58 +311,83 (+0,92%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,16 +0,59 (+0,71%) Bitcoin EUR
59.840,78 +267,78 (+0,45%)
AutoNation, Inc. (AN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AN240517C00150000 | 2024-04-25 3:27PM EDT | 150.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| AN240517C00155000 | 2024-04-25 12:26PM EDT | 155.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| AN240517C00160000 | 2024-04-25 3:51PM EDT | 160.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 45 | 310 | 0.00% |
| AN240517C00165000 | 2024-04-25 3:33PM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 63 | 50 | 3.13% |
| AN240517C00170000 | 2024-04-25 3:20PM EDT | 170.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 6.25% |
| AN240517C00175000 | 2024-04-25 3:54PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 130 | 157 | 6.25% |
| AN240517C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28 | 36 | 12.50% |
| AN240517C00185000 | 2024-04-25 3:20PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 12.50% |
| AN240517C00190000 | 2024-04-22 11:45AM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AN240517C00200000 | 2024-04-25 3:59PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| AN240517P00130000 | 2024-04-25 3:54PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 80 | 25.00% |
| AN240517P00135000 | 2024-04-25 3:49PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 12.50% |
| AN240517P00140000 | 2024-04-25 3:49PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 85 | 151 | 12.50% |
| AN240517P00145000 | 2024-04-25 3:57PM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 67 | 62 | 12.50% |
| AN240517P00150000 | 2024-04-25 3:59PM EDT | 150.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 54 | 94 | 6.25% |
| AN240517P00155000 | 2024-04-25 3:48PM EDT | 155.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 3.13% |
| AN240517P00160000 | 2024-04-25 3:56PM EDT | 160.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.39% |
| AN240517P00165000 | 2024-04-25 3:14PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AN240517P00170000 | 2024-04-19 12:37PM EDT | 170.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AN240517P00175000 | 2024-03-21 3:45PM EDT | 175.00 | 13.60 | 21.00 | 22.30 | 0.00 | - | - | 4 | 79.69% |
© 2024 Yahoo. Tutti i diritti riservati.