Mercado abrirá em 5 h 53 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,69 -0,69 (-0,88%) OURO
2.322,10 -2,10 (-0,09%) Bitcoin USD
62.474,62 -1.123,75 (-1,77%)
AutoNation, Inc. (AN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 118.36% |
| 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 | 83.31% |
| AN240621C00130000 | 2024-05-03 9:56AM EDT | 130.00 | 38.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621C00135000 | 2024-04-09 10:14AM EDT | 135.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AN240621C00140000 | 2024-05-03 9:56AM EDT | 140.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621C00145000 | 2024-04-11 10:41AM EDT | 145.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621C00150000 | 2024-04-25 12:15PM EDT | 150.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AN240621C00155000 | 2024-04-26 9:47AM EDT | 155.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AN240621C00160000 | 2024-05-06 2:11PM EDT | 160.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AN240621C00165000 | 2024-05-07 10:42AM EDT | 165.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AN240621C00170000 | 2024-05-06 11:35AM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AN240621C00175000 | 2024-05-07 2:44PM EDT | 175.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AN240621C00180000 | 2024-05-06 11:17AM EDT | 180.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AN240621C00185000 | 2024-05-03 3:07PM EDT | 185.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AN240621C00190000 | 2024-05-03 10:48AM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AN240621C00195000 | 2024-05-03 9:51AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AN240621C00200000 | 2024-04-26 12:24PM EDT | 200.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AN240621C00210000 | 2024-04-26 11:08AM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AN240621C00220000 | 2023-12-18 2:20PM EDT | 220.00 | 1.20 | 0.15 | 0.65 | 0.00 | - | 10 | 21 | 49.78% |
| AN240621C00230000 | 2023-09-19 9:55AM EDT | 230.00 | 3.30 | 1.30 | 2.00 | 0.00 | - | 1 | 5 | 67.92% |
| AN240621C00240000 | 2024-04-24 10:17AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621P00065000 | 2024-05-06 10:09AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AN240621P00080000 | 2023-10-26 3:34PM EDT | 80.00 | 1.86 | 0.70 | 1.90 | 0.00 | - | - | 1 | 130.86% |
| AN240621P00085000 | 2024-04-10 12:14PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AN240621P00090000 | 2024-03-20 12:07PM EDT | 90.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 5 | 9 | 108.20% |
| AN240621P00095000 | 2024-03-20 1:38PM EDT | 95.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 10 | 435 | 84.77% |
| AN240621P00100000 | 2024-04-26 9:33AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN240621P00105000 | 2024-01-18 2:41PM EDT | 105.00 | 2.15 | 1.00 | 1.70 | 0.00 | - | 1 | 875 | 88.38% |
| AN240621P00110000 | 2024-01-29 1:11PM EDT | 110.00 | 2.35 | 1.15 | 1.35 | 0.00 | - | 1 | 71 | 79.35% |
| AN240621P00115000 | 2024-03-22 12:59PM EDT | 115.00 | 0.65 | 0.25 | 0.90 | 0.00 | - | 2 | 21 | 60.82% |
| AN240621P00120000 | 2024-04-23 1:35PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AN240621P00125000 | 2024-05-07 9:30AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AN240621P00130000 | 2024-05-02 12:56PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AN240621P00135000 | 2024-05-03 9:30AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AN240621P00140000 | 2024-04-30 9:33AM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AN240621P00145000 | 2024-05-03 3:07PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AN240621P00150000 | 2024-05-07 11:34AM EDT | 150.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AN240621P00155000 | 2024-05-06 11:08AM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AN240621P00160000 | 2024-05-06 12:08PM EDT | 160.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AN240621P00165000 | 2024-05-07 10:02AM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621P00170000 | 2024-05-07 12:55PM EDT | 170.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AN240621P00175000 | 2024-05-06 10:57AM EDT | 175.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AN240621P00180000 | 2024-05-06 1:20PM EDT | 180.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621P00185000 | 2024-04-26 1:07PM EDT | 185.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240621P00220000 | 2023-11-16 3:31PM EDT | 220.00 | 90.00 | 70.00 | 74.50 | 0.00 | - | - | 0 | 143.99% |
© 2024 Yahoo. Todos os direitos reservados.