Mercado fechará em 4 h 3 min
BOVESPA
129.239,05 +28,57 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.003,99 -104,33 (-0,18%) PETROLEO CRU
79,06 +0,68 (+0,87%) OURO
2.324,80 +0,60 (+0,03%) Bitcoin USD
62.307,57 -1.453,26 (-2,28%)
AutoNation, Inc. (AN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:56AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117C00055000 | 2023-11-09 2:10PM EDT | 55.00 | 81.20 | 83.00 | 87.50 | 0.00 | - | 2 | 3 | 0.00% |
| AN250117C00060000 | 2023-07-14 3:38PM EDT | 60.00 | 122.90 | 103.50 | 108.50 | 0.00 | - | - | 1 | 88.09% |
| AN250117C00065000 | 2023-07-14 3:41PM EDT | 65.00 | 118.60 | 99.50 | 104.00 | 0.00 | - | - | 1 | 87.24% |
| AN250117C00075000 | 2024-02-27 2:37PM EDT | 75.00 | 73.80 | 92.50 | 97.00 | 0.00 | - | 3 | 2 | 91.59% |
| AN250117C00080000 | 2023-08-28 1:46PM EDT | 80.00 | 85.00 | 80.30 | 83.50 | 0.00 | - | - | 1 | 41.46% |
| AN250117C00085000 | 2023-12-13 12:09PM EDT | 85.00 | 57.17 | 56.20 | 59.10 | 0.00 | - | - | 10 | 0.00% |
| AN250117C00090000 | 2023-10-24 3:08PM EDT | 90.00 | 51.80 | 51.00 | 53.30 | 0.00 | - | - | 3 | 0.00% |
| AN250117C00100000 | 2023-12-13 12:54PM EDT | 100.00 | 46.40 | 45.90 | 46.70 | 0.00 | - | 1 | 6 | 0.00% |
| AN250117C00105000 | 2024-02-29 4:33PM EDT | 105.00 | 52.20 | 65.60 | 68.50 | 0.00 | - | 1 | 3 | 67.11% |
| AN250117C00110000 | 2024-01-02 10:34AM EDT | 110.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AN250117C00115000 | 2023-11-16 1:55PM EDT | 115.00 | 35.29 | 43.60 | 47.20 | 0.00 | - | 1 | 2 | 0.00% |
| AN250117C00120000 | 2024-04-04 10:52AM EDT | 120.00 | 48.49 | 51.80 | 53.10 | 0.00 | - | 1 | 3 | 54.14% |
| AN250117C00125000 | 2024-04-29 10:54AM EDT | 125.00 | 52.46 | 46.30 | 47.60 | 0.00 | - | 1 | 11 | 50.10% |
| AN250117C00130000 | 2024-03-15 2:23PM EDT | 130.00 | 39.70 | 34.50 | 37.50 | 0.00 | - | 1 | 4 | 32.07% |
| AN250117C00135000 | 2024-03-05 4:46PM EDT | 135.00 | 30.06 | 35.30 | 37.10 | 0.00 | - | 1 | 8 | 40.31% |
| AN250117C00140000 | 2024-04-26 10:51AM EDT | 140.00 | 47.63 | 34.60 | 36.10 | 0.00 | - | 1 | 46 | 45.10% |
| AN250117C00145000 | 2024-04-04 10:06AM EDT | 145.00 | 30.80 | 31.60 | 34.40 | 0.00 | - | 1 | 11 | 47.47% |
| AN250117C00150000 | 2024-05-06 12:01PM EDT | 150.00 | 31.10 | 26.60 | 28.60 | 0.00 | - | 1 | 51 | 41.10% |
| AN250117C00155000 | 2024-04-26 10:51AM EDT | 155.00 | 36.90 | 24.80 | 25.70 | 0.00 | - | 1 | 30 | 40.42% |
| AN250117C00160000 | 2024-04-09 2:24PM EDT | 160.00 | 23.00 | 22.30 | 22.90 | 0.00 | - | 1 | 242 | 39.62% |
| AN250117C00165000 | 2024-05-06 3:13PM EDT | 165.00 | 22.00 | 19.60 | 20.20 | 0.00 | - | 10 | 28 | 38.69% |
| AN250117C00170000 | 2024-04-26 2:55PM EDT | 170.00 | 25.05 | 17.20 | 17.70 | 0.00 | - | 3 | 11 | 37.81% |
| AN250117C00175000 | 2024-05-03 3:44PM EDT | 175.00 | 17.00 | 15.10 | 15.60 | 0.00 | - | 66 | 72 | 37.35% |
| AN250117C00180000 | 2024-05-07 1:47PM EDT | 180.00 | 14.60 | 13.00 | 13.60 | 0.00 | - | 1 | 106 | 36.75% |
| AN250117C00185000 | 2024-04-19 10:29AM EDT | 185.00 | 10.00 | 11.10 | 11.50 | 0.00 | - | 1 | 24 | 35.63% |
| AN250117C00190000 | 2024-04-26 9:31AM EDT | 190.00 | 12.00 | 9.60 | 10.10 | 0.00 | - | 1 | 71 | 35.53% |
| AN250117C00195000 | 2024-04-26 10:08AM EDT | 195.00 | 14.76 | 8.10 | 8.60 | 0.00 | - | 1 | 59 | 34.92% |
| AN250117C00200000 | 2024-04-26 10:08AM EDT | 200.00 | 13.08 | 6.80 | 7.30 | 0.00 | - | 1 | 53 | 34.41% |
| AN250117C00210000 | 2024-03-26 11:25AM EDT | 210.00 | 7.10 | 5.30 | 5.70 | 0.00 | - | 2 | 16 | 34.77% |
| AN250117C00220000 | 2024-04-16 10:51AM EDT | 220.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 12 | 13 | 33.03% |
| AN250117C00230000 | 2024-03-22 2:15PM EDT | 230.00 | 4.50 | 2.60 | 2.80 | 0.00 | - | 1 | 42 | 33.26% |
| AN250117C00240000 | 2024-04-02 11:38AM EDT | 240.00 | 2.80 | 2.00 | 2.25 | 0.00 | - | 1 | 5 | 34.00% |
| AN250117C00250000 | 2024-04-08 9:34AM EDT | 250.00 | 2.80 | 0.90 | 2.65 | 0.00 | - | 1 | 3 | 38.02% |
| AN250117C00260000 | 2024-04-10 12:52PM EDT | 260.00 | 1.11 | 0.85 | 0.95 | 0.00 | - | 3 | 6 | 32.29% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117P00055000 | 2023-12-21 10:50AM EDT | 55.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 6 | 356 | 66.26% |
| AN250117P00060000 | 2024-04-12 9:42AM EDT | 60.00 | 0.46 | 0.10 | 0.55 | 0.00 | - | 6 | 47 | 57.76% |
| AN250117P00065000 | 2023-07-25 10:06AM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | - | 2 | 79.57% |
| AN250117P00070000 | 2023-12-13 4:57PM EDT | 70.00 | 1.45 | 0.15 | 2.30 | 0.00 | - | 1 | 57 | 62.72% |
| AN250117P00075000 | 2024-03-20 10:40AM EDT | 75.00 | 0.60 | 0.70 | 1.10 | 0.00 | - | 1 | 44 | 54.64% |
| AN250117P00080000 | 2023-09-26 11:31AM EDT | 80.00 | 3.00 | 1.80 | 4.40 | 0.00 | - | 2 | 80 | 67.60% |
| AN250117P00085000 | 2024-04-10 12:23PM EDT | 85.00 | 1.05 | 0.25 | 1.00 | 0.00 | - | 1 | 26 | 47.83% |
| AN250117P00090000 | 2024-05-01 12:37PM EDT | 90.00 | 0.65 | 0.50 | 1.20 | 0.00 | - | 1 | 21 | 45.95% |
| AN250117P00095000 | 2024-04-03 11:44AM EDT | 95.00 | 1.63 | 0.40 | 2.30 | 0.00 | - | 1 | 12 | 49.67% |
| AN250117P00100000 | 2024-04-04 11:09AM EDT | 100.00 | 2.05 | 0.55 | 2.55 | 0.00 | - | 10 | 45 | 47.16% |
| AN250117P00105000 | 2024-03-20 2:09PM EDT | 105.00 | 2.55 | 2.70 | 2.90 | 0.00 | - | 2 | 26 | 45.07% |
| AN250117P00110000 | 2024-04-29 3:16PM EDT | 110.00 | 2.05 | 1.80 | 2.00 | 0.00 | - | 1 | 21 | 37.16% |
| AN250117P00115000 | 2024-03-25 12:15PM EDT | 115.00 | 3.70 | 1.30 | 3.60 | 0.00 | - | 2 | 6 | 40.56% |
| AN250117P00120000 | 2024-05-03 2:03PM EDT | 120.00 | 2.95 | 2.85 | 3.10 | 0.00 | - | 3 | 10 | 35.12% |
| AN250117P00125000 | 2024-05-06 11:17AM EDT | 125.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 1 | 11 | 33.77% |
| AN250117P00130000 | 2024-04-26 9:59AM EDT | 130.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 5 | 30 | 33.02% |
| AN250117P00135000 | 2024-04-26 3:29PM EDT | 135.00 | 5.08 | 5.30 | 5.70 | 0.00 | - | 1 | 22 | 32.39% |
| AN250117P00140000 | 2024-04-18 3:57PM EDT | 140.00 | 10.40 | 6.60 | 6.90 | 0.00 | - | 2 | 43 | 31.57% |
| AN250117P00145000 | 2024-04-15 12:27PM EDT | 145.00 | 12.60 | 7.70 | 8.30 | 0.00 | - | 1 | 22 | 30.80% |
| AN250117P00150000 | 2024-04-29 12:08PM EDT | 150.00 | 9.30 | 9.60 | 10.00 | 0.00 | - | 11 | 78 | 30.23% |
| AN250117P00155000 | 2024-03-15 11:22AM EDT | 155.00 | 17.00 | 16.70 | 17.30 | 0.00 | - | 1 | 38 | 40.08% |
| AN250117P00160000 | 2024-05-07 3:57PM EDT | 160.00 | 13.10 | 13.30 | 13.80 | 0.00 | - | 1 | 47 | 28.57% |
| AN250117P00165000 | 2024-04-26 10:08AM EDT | 165.00 | 13.50 | 15.70 | 16.30 | 0.00 | - | 2 | 42 | 28.20% |
| AN250117P00175000 | 2024-05-06 11:58AM EDT | 175.00 | 20.20 | 20.20 | 22.10 | 0.00 | - | 29 | 33 | 27.57% |
| AN250117P00180000 | 2024-05-06 11:55AM EDT | 180.00 | 23.10 | 23.40 | 24.60 | 0.00 | - | 32 | 33 | 25.79% |
| AN250117P00190000 | 2024-03-05 3:05PM EDT | 190.00 | 44.00 | 36.20 | 38.50 | 0.00 | - | 1 | 3 | 38.68% |
| AN250117P00200000 | 2023-04-21 10:07AM EDT | 200.00 | 71.70 | 65.40 | 69.40 | 0.00 | - | 10 | 0 | 78.83% |
| AN250117P00210000 | 2023-04-21 10:07AM EDT | 210.00 | 81.10 | 75.30 | 78.70 | 0.00 | - | 10 | 0 | 82.69% |
© 2024 Yahoo. Todos os direitos reservados.