Mercado abrirá em 7 h 6 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
77,96 -0,42 (-0,54%) OURO
2.328,10 +3,90 (+0,17%) Bitcoin USD
62.585,71 -976,67 (-1,54%)
AutoNation, Inc. (AN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN241018C00130000 | 2024-04-05 3:50PM EDT | 130.00 | 36.80 | 39.90 | 41.20 | 0.00 | - | 1 | 1 | 49.87% |
| AN241018C00135000 | 2024-03-14 3:43PM EDT | 135.00 | 30.60 | 28.00 | 32.00 | 0.00 | - | 11 | 11 | 30.49% |
| AN241018C00140000 | 2024-04-01 12:50PM EDT | 140.00 | 33.30 | 32.50 | 33.50 | 0.00 | - | 1 | 11 | 46.84% |
| AN241018C00145000 | 2024-02-23 11:10AM EDT | 145.00 | 15.11 | 28.70 | 29.70 | 0.00 | - | 2 | 2 | 44.93% |
| AN241018C00150000 | 2024-03-08 11:25AM EDT | 150.00 | 20.16 | 22.70 | 25.40 | 0.00 | - | 5 | 9 | 41.41% |
| AN241018C00155000 | 2024-03-01 3:12PM EDT | 155.00 | 17.29 | 23.50 | 25.30 | 0.00 | - | 2 | 2 | 47.83% |
| AN241018C00160000 | 2024-04-15 12:15PM EDT | 160.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN241018C00165000 | 2024-05-06 3:06PM EDT | 165.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| AN241018C00170000 | 2024-05-03 12:09PM EDT | 170.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AN241018C00175000 | 2024-05-06 11:20AM EDT | 175.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AN241018C00180000 | 2024-05-07 12:27PM EDT | 180.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AN241018C00190000 | 2024-05-07 3:28PM EDT | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN241018C00195000 | 2024-05-03 12:09PM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN241018C00200000 | 2024-04-30 2:45PM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AN241018C00210000 | 2024-04-29 11:12AM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AN241018C00220000 | 2024-04-26 12:08PM EDT | 220.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AN241018C00240000 | 2024-04-09 1:37PM EDT | 240.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN241018P00070000 | 2024-04-16 9:46AM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AN241018P00090000 | 2024-04-11 9:56AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AN241018P00100000 | 2024-04-16 9:46AM EDT | 100.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AN241018P00105000 | 2024-03-20 1:38PM EDT | 105.00 | 1.31 | 1.40 | 1.60 | 0.00 | - | - | 10 | 48.27% |
| AN241018P00110000 | 2024-04-30 11:32AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AN241018P00115000 | 2024-02-20 3:22PM EDT | 115.00 | 6.10 | 1.70 | 1.95 | 0.00 | - | - | 1 | 42.44% |
| AN241018P00120000 | 2024-04-25 2:17PM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AN241018P00125000 | 2024-04-30 12:05PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AN241018P00130000 | 2024-04-29 2:50PM EDT | 130.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AN241018P00135000 | 2024-05-03 3:23PM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN241018P00140000 | 2024-04-25 3:45PM EDT | 140.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AN241018P00145000 | 2024-05-07 11:23AM EDT | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AN241018P00150000 | 2024-05-07 11:32AM EDT | 150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AN241018P00155000 | 2024-05-07 11:32AM EDT | 155.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AN241018P00160000 | 2024-05-06 11:20AM EDT | 160.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| AN241018P00165000 | 2024-05-02 3:50PM EDT | 165.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN241018P00170000 | 2024-05-03 11:09AM EDT | 170.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN241018P00175000 | 2024-05-01 3:50PM EDT | 175.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN241018P00180000 | 2024-05-01 2:47PM EDT | 180.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN241018P00185000 | 2024-04-15 2:16PM EDT | 185.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.