Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,22 +0,23 (+0,29%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.495,81 -1.562,11 (-2,48%)
AutoNation, Inc. (AN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240719C00100000 | 2024-01-22 3:28PM EDT | 100.00 | 46.10 | 39.40 | 42.60 | 0.00 | - | - | 2 | 0.00% |
| AN240719C00125000 | 2024-01-08 1:07PM EDT | 125.00 | 28.40 | 27.80 | 28.60 | 0.00 | - | 1 | 2 | 0.00% |
| AN240719C00130000 | 2024-04-26 10:06AM EDT | 130.00 | 45.60 | 33.30 | 37.00 | 0.00 | - | 5 | 4 | 55.76% |
| AN240719C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 16.80 | 31.60 | 33.60 | 0.00 | - | 1 | 2 | 52.73% |
| AN240719C00140000 | 2024-04-19 12:46PM EDT | 140.00 | 20.13 | 25.90 | 26.90 | 0.00 | - | 2 | 11 | 42.80% |
| AN240719C00145000 | 2024-04-03 3:02PM EDT | 145.00 | 22.00 | 22.70 | 24.30 | 0.00 | - | 1 | 13 | 47.45% |
| AN240719C00150000 | 2024-05-06 11:18AM EDT | 150.00 | 20.78 | 17.50 | 18.30 | 0.00 | - | 15 | 29 | 36.39% |
| AN240719C00155000 | 2024-04-26 3:31PM EDT | 155.00 | 22.90 | 14.00 | 14.70 | 0.00 | - | 5 | 239 | 34.82% |
| AN240719C00160000 | 2024-05-07 2:39PM EDT | 160.00 | 10.60 | 10.80 | 11.30 | -1.60 | -13.11% | 1 | 387 | 32.78% |
| AN240719C00165000 | 2024-05-07 2:04PM EDT | 165.00 | 8.38 | 8.10 | 8.60 | -1.37 | -14.05% | 1 | 184 | 31.88% |
| AN240719C00170000 | 2024-05-07 2:04PM EDT | 170.00 | 6.10 | 5.90 | 6.30 | -1.15 | -15.86% | 2 | 66 | 30.91% |
| AN240719C00175000 | 2024-05-06 10:05AM EDT | 175.00 | 4.55 | 4.20 | 4.50 | -1.65 | -26.61% | 1 | 75 | 30.24% |
| AN240719C00180000 | 2024-05-03 11:11AM EDT | 180.00 | 4.45 | 2.70 | 3.10 | 0.00 | - | 2 | 45 | 29.61% |
| AN240719C00185000 | 2024-05-02 3:06PM EDT | 185.00 | 2.40 | 0.90 | 2.15 | 0.00 | - | 2 | 102 | 29.50% |
| AN240719C00190000 | 2024-04-29 10:23AM EDT | 190.00 | 3.30 | 1.20 | 1.45 | 0.00 | - | 2 | 22 | 29.35% |
| AN240719C00195000 | 2024-04-23 1:22PM EDT | 195.00 | 1.30 | 0.75 | 1.65 | 0.00 | - | 1 | 28 | 33.99% |
| AN240719C00200000 | 2024-04-30 11:23AM EDT | 200.00 | 0.93 | 0.45 | 1.60 | 0.00 | - | 1 | 25 | 36.91% |
| AN240719C00210000 | 2024-04-08 3:33PM EDT | 210.00 | 1.03 | 0.10 | 0.75 | 0.00 | - | 13 | 19 | 35.82% |
| AN240719C00220000 | 2024-03-19 9:56AM EDT | 220.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 40.77% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240719P00080000 | 2024-01-17 1:29PM EDT | 80.00 | 0.75 | 0.10 | 0.65 | 0.00 | - | - | 8 | 81.05% |
| AN240719P00090000 | 2024-04-19 9:32AM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 69.04% |
| AN240719P00095000 | 2023-12-27 2:02PM EDT | 95.00 | 1.20 | 1.20 | 1.90 | 0.00 | - | - | 10 | 84.20% |
| AN240719P00100000 | 2024-04-15 3:05PM EDT | 100.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 7 | 29 | 58.15% |
| AN240719P00105000 | 2024-03-15 9:46AM EDT | 105.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 5 | 56.42% |
| AN240719P00110000 | 2024-05-01 12:57PM EDT | 110.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 55.49% |
| AN240719P00115000 | 2024-04-11 2:28PM EDT | 115.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 6 | 11 | 49.93% |
| AN240719P00120000 | 2024-05-01 12:36PM EDT | 120.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 1 | 26 | 44.92% |
| AN240719P00125000 | 2024-04-05 3:57PM EDT | 125.00 | 1.55 | 0.15 | 0.90 | 0.00 | - | 1 | 20 | 41.77% |
| AN240719P00130000 | 2024-04-17 12:38PM EDT | 130.00 | 2.80 | 0.30 | 0.85 | 0.00 | - | 1 | 29 | 36.38% |
| AN240719P00135000 | 2024-05-06 11:18AM EDT | 135.00 | 0.85 | 0.70 | 0.95 | +0.07 | +8.97% | 15 | 9 | 32.54% |
| AN240719P00140000 | 2024-05-07 1:01PM EDT | 140.00 | 1.05 | 1.10 | 1.35 | 0.00 | - | 4 | 29 | 30.76% |
| AN240719P00145000 | 2024-05-06 11:18AM EDT | 145.00 | 1.78 | 1.75 | 2.00 | 0.00 | - | 15 | 42 | 29.49% |
| AN240719P00150000 | 2024-05-06 12:55PM EDT | 150.00 | 2.55 | 1.75 | 3.80 | 0.00 | - | 10 | 26 | 32.15% |
| AN240719P00155000 | 2024-05-07 1:10PM EDT | 155.00 | 3.50 | 4.00 | 4.40 | 0.00 | - | 2 | 43 | 27.95% |
| AN240719P00160000 | 2024-05-08 11:04AM EDT | 160.00 | 6.00 | 5.80 | 6.20 | +0.50 | +9.09% | 4 | 38 | 27.12% |
| AN240719P00165000 | 2024-05-08 11:01AM EDT | 165.00 | 8.30 | 8.00 | 8.40 | +1.50 | +22.06% | 1 | 60 | 26.03% |
| AN240719P00170000 | 2024-05-07 10:05AM EDT | 170.00 | 9.30 | 10.70 | 11.20 | 0.00 | - | 1 | 12 | 25.23% |
| AN240719P00175000 | 2024-04-26 10:23AM EDT | 175.00 | 10.30 | 14.00 | 16.20 | 0.00 | - | 4 | 4 | 30.97% |
| AN240719P00180000 | 2024-03-21 2:20PM EDT | 180.00 | 19.20 | 26.30 | 27.90 | 0.00 | - | - | 1 | 57.75% |
| AN240719P00190000 | 2024-04-26 10:08AM EDT | 190.00 | 19.40 | 25.80 | 28.50 | 0.00 | - | 1 | 1 | 32.48% |
© 2024 Yahoo. Todos os direitos reservados.