U.S. markets open in 9 hours 10 minutes
F S&P 500
5,341.50 +8.50 (+0.16%) F Dow Jones
40,112.00 +73.00 (+0.18%) F Nasdaq
18,729.25 +37.50 (+0.20%) E-mini Russell 2000 Index Futur
2,120.70 +1.80 (+0.08%) Petróleo
79.02 +0.39 (+0.50%) Oro
2,393.20 -1.70 (-0.07%)
AutoNation, Inc. (AN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00135000 | 2024-04-19 2:43PM EDT | 135.00 | 20.51 | 33.60 | 37.30 | 0.00 | - | 5 | 5 | 126.56% |
| AN240517C00145000 | 2024-05-15 2:40PM EDT | 145.00 | 24.99 | 23.80 | 27.00 | +9.99 | +66.60% | 1 | 8 | 198.34% |
| AN240517C00150000 | 2024-05-06 9:32AM EDT | 150.00 | 21.00 | 18.10 | 22.80 | +4.30 | +25.75% | 3 | 126 | 74.22% |
| AN240517C00155000 | 2024-05-15 11:49AM EDT | 155.00 | 14.50 | 13.10 | 17.80 | -2.57 | -15.06% | 8 | 275 | 57.03% |
| AN240517C00160000 | 2024-05-14 1:04PM EDT | 160.00 | 11.15 | 10.00 | 12.30 | 0.00 | - | 5 | 292 | 80.42% |
| AN240517C00165000 | 2024-05-15 3:02PM EDT | 165.00 | 5.51 | 3.70 | 6.80 | -1.49 | -21.29% | 4 | 64 | 69.29% |
| AN240517C00170000 | 2024-05-15 2:41PM EDT | 170.00 | 1.54 | 1.60 | 1.85 | -0.70 | -31.25% | 9 | 113 | 32.47% |
| AN240517C00175000 | 2024-05-15 2:55PM EDT | 175.00 | 0.16 | 0.00 | 0.20 | -0.31 | -65.96% | 2 | 157 | 29.30% |
| AN240517C00180000 | 2024-05-14 2:47PM EDT | 180.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 60 | 50 | 51.37% |
| AN240517C00185000 | 2024-05-09 10:42AM EDT | 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 31 | 68.56% |
| AN240517C00190000 | 2024-05-09 10:41AM EDT | 190.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 13 | 97.56% |
| AN240517C00195000 | 2024-04-29 2:45PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 115.04% |
| AN240517C00200000 | 2024-04-26 11:40AM EDT | 200.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 94.53% |
| AN240517C00210000 | 2024-04-25 2:00PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00110000 | 2024-04-25 3:58PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 315.43% |
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 287.50% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 260.55% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | - | 3 | 201.56% |
| AN240517P00130000 | 2024-05-14 9:48AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 79 | 142.19% |
| AN240517P00135000 | 2024-05-06 12:54PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 29 | 135.16% |
| AN240517P00140000 | 2024-05-14 2:28PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 120 | 116.02% |
| AN240517P00145000 | 2024-04-30 10:11AM EDT | 145.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 97.66% |
| AN240517P00150000 | 2024-05-13 10:43AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 139 | 72.66% |
| AN240517P00155000 | 2024-05-09 12:38PM EDT | 155.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 4 | 85 | 89.94% |
| AN240517P00160000 | 2024-05-14 3:54PM EDT | 160.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 5 | 84 | 64.84% |
| AN240517P00165000 | 2024-05-14 1:43PM EDT | 165.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 41 | 90 | 34.08% |
| AN240517P00170000 | 2024-05-14 3:54PM EDT | 170.00 | 1.72 | 1.05 | 1.25 | 0.00 | - | 6 | 22 | 28.86% |
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.80 | 4.10 | 5.70 | 0.00 | - | 61 | 12 | 55.71% |
| AN240517P00180000 | 2024-04-26 1:17PM EDT | 180.00 | 8.60 | 7.90 | 11.70 | 0.00 | - | 11 | 5 | 51.17% |
© 2024 Yahoo. Todos los derechos reservados.