Mercado abrirá em 1 h 1 min

AutoNation, Inc. (AN)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
167,46+5,52 (+3,41%)
No fechamento: 04:00PM EDT
167,46 0,00 (0,00%)
Pós-fechamento: 04:53PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AN240419C000750002024-01-08 4:06PM EDT75.0069.5068.1072.800.00-110.00%
AN240419C000800002024-01-03 3:14PM EDT80.0066.4065.1069.800.00--10.00%
AN240419C000900002023-11-14 11:19AM EDT90.0052.9056.2059.100.00-120.00%
AN240419C001000002024-01-04 12:28PM EDT100.0045.8045.9050.500.00-110.00%
AN240419C001050002023-11-01 9:44AM EDT105.0029.500.000.000.00--10.00%
AN240419C001100002024-02-05 3:55PM EDT110.0036.3535.4038.400.00-180.00%
AN240419C001150002024-03-22 11:43AM EDT115.0048.850.000.000.00-130.00%
AN240419C001200002024-02-05 3:55PM EDT120.0027.4626.0029.200.00-180.00%
AN240419C001250002023-12-18 11:27AM EDT125.0029.2021.1021.800.00-430.00%
AN240419C001300002024-01-04 12:28PM EDT130.0020.7021.4022.200.00-250.00%
AN240419C001350002024-03-27 11:44AM EDT135.0030.700.000.000.00-8200.00%
AN240419C001400002024-03-15 12:11PM EDT140.0019.250.000.000.00-2510.00%
AN240419C001450002024-03-25 1:16PM EDT145.0018.200.000.000.00-1570.00%
AN240419C001500002024-03-21 10:52AM EDT150.0017.800.000.000.00-12670.00%
AN240419C001550002024-03-27 3:36PM EDT155.0013.600.000.000.00-43660.00%
AN240419C001600002024-03-26 3:59PM EDT160.006.400.000.000.00-226540.00%
AN240419C001650002024-03-27 3:49PM EDT165.006.600.000.000.00-27980.00%
AN240419C001700002024-03-27 3:30PM EDT170.003.760.000.000.00-551,0131.56%
AN240419C001750002024-03-27 2:46PM EDT175.002.100.000.000.00-46413.13%
AN240419C001800002024-03-27 1:50PM EDT180.000.950.000.000.00-27686.25%
AN240419C001850002024-03-22 2:55PM EDT185.000.450.000.000.00-12996.25%
AN240419C001900002024-03-21 11:27AM EDT190.000.370.000.000.00-234112.50%
AN240419C001950002024-01-02 11:36AM EDT195.001.400.200.750.00-128343.75%
AN240419C002000002024-03-27 11:24AM EDT200.000.070.950.000.00-2312.50%
AN240419C002100002024-03-19 9:55AM EDT210.000.050.000.000.00-10925.00%
AN240419C002200002023-11-27 11:51AM EDT220.000.350.150.900.00--163.09%
AN240419C002300002024-03-07 11:47AM EDT230.000.050.000.000.00-4525.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AN240419P000650002024-02-20 12:03PM EDT65.000.050.000.050.00-22134.38%
AN240419P000700002024-02-28 10:30AM EDT70.000.050.000.000.00-1350.00%
AN240419P000800002024-02-16 11:29AM EDT80.000.080.000.050.00-2633106.25%
AN240419P000850002023-11-16 4:46PM EDT85.000.980.102.250.00-1826169.43%
AN240419P000900002024-02-13 11:03AM EDT90.000.200.000.100.00-550496.88%
AN240419P000950002024-02-08 12:29PM EDT95.000.350.000.500.00-1023109.77%
AN240419P001000002024-02-28 4:32PM EDT100.000.200.000.000.00-111350.00%
AN240419P001050002024-02-27 10:59AM EDT105.000.530.000.000.00-101150.00%
AN240419P001100002024-03-21 11:16AM EDT110.000.080.000.000.00-184125.00%
AN240419P001150002024-03-27 11:45AM EDT115.000.050.000.000.00-421325.00%
AN240419P001200002024-03-26 9:30AM EDT120.000.100.000.000.00-151925.00%
AN240419P001250002024-03-20 1:50PM EDT125.000.150.000.000.00-950525.00%
AN240419P001300002024-03-21 10:39AM EDT130.000.150.000.000.00-417525.00%
AN240419P001350002024-03-21 12:56PM EDT135.000.150.000.000.00-115725.00%
AN240419P001400002024-03-21 12:56PM EDT140.000.300.000.000.00-289912.50%
AN240419P001450002024-03-25 12:28PM EDT145.000.750.000.000.00-211112.50%
AN240419P001500002024-03-26 1:55PM EDT150.001.140.000.000.00-228612.50%
AN240419P001550002024-03-27 9:34AM EDT155.001.750.000.000.00-1926.25%
AN240419P001600002024-03-27 3:30PM EDT160.002.190.000.000.00-76843.13%
AN240419P001650002024-03-25 12:34PM EDT165.006.700.000.000.00-22381.56%
AN240419P001700002024-03-27 3:57PM EDT170.005.900.000.000.00-240.00%
AN240419P001750002024-03-15 3:54PM EDT175.0017.450.000.000.00-110.00%
AN240419P001800002023-10-23 3:58PM EDT180.0049.3745.0048.900.00-10235.54%
AN240419P001950002023-08-24 2:20PM EDT195.0040.8045.3047.400.00-11170.39%