AutoNation, Inc. (AN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad 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 | 39.30 | 42.40 | 0.00 | - | 5 | 4 | 86.66% |
| AN240719C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 16.80 | 31.60 | 33.60 | 0.00 | - | 1 | 2 | 50.71% |
| AN240719C00140000 | 2024-06-04 11:36AM EDT | 140.00 | 28.60 | 25.60 | 29.00 | 0.00 | - | 1 | 10 | 56.02% |
| AN240719C00145000 | 2024-04-03 3:02PM EDT | 145.00 | 22.00 | 22.70 | 24.30 | 0.00 | - | 1 | 13 | 50.39% |
| AN240719C00150000 | 2024-05-29 11:15AM EDT | 150.00 | 18.18 | 17.70 | 18.80 | 0.00 | - | 2 | 0 | 39.26% |
| AN240719C00155000 | 2024-05-31 1:14PM EDT | 155.00 | 18.20 | 13.10 | 15.10 | 0.00 | - | 2 | 239 | 38.87% |
| AN240719C00160000 | 2024-06-06 12:36PM EDT | 160.00 | 11.60 | 10.40 | 10.90 | 0.00 | - | 1 | 375 | 33.97% |
| AN240719C00165000 | 2024-06-10 10:34AM EDT | 165.00 | 8.80 | 7.30 | 7.80 | -0.60 | -6.38% | 14 | 172 | 32.58% |
| AN240719C00170000 | 2024-06-10 10:26AM EDT | 170.00 | 5.96 | 4.80 | 5.20 | +1.26 | +26.81% | 9 | 72 | 31.03% |
| AN240719C00175000 | 2024-06-10 2:49PM EDT | 175.00 | 3.50 | 3.00 | 3.50 | -0.50 | -12.50% | 1 | 86 | 31.09% |
| AN240719C00180000 | 2024-06-10 10:02AM EDT | 180.00 | 2.73 | 1.70 | 2.20 | +0.73 | +36.50% | 20 | 0 | 30.74% |
| AN240719C00185000 | 2024-06-05 11:14AM EDT | 185.00 | 1.55 | 0.95 | 1.20 | 0.00 | - | 2 | 121 | 29.52% |
| AN240719C00190000 | 2024-06-10 10:02AM EDT | 190.00 | 0.95 | 0.50 | 0.70 | -0.50 | -34.48% | 11 | 23 | 29.61% |
| AN240719C00195000 | 2024-06-10 10:01AM EDT | 195.00 | 0.55 | 0.25 | 0.50 | +0.05 | +10.00% | 10 | 87 | 31.25% |
| AN240719C00200000 | 2024-04-30 11:23AM EDT | 200.00 | 0.93 | 0.05 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| AN240719C00210000 | 2024-04-08 3:33PM EDT | 210.00 | 1.03 | 0.10 | 0.75 | 0.00 | - | 13 | 19 | 45.68% |
| AN240719C00220000 | 2024-03-19 9:56AM EDT | 220.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 52.44% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240719P00080000 | 2024-01-17 1:29PM EDT | 80.00 | 0.75 | 0.10 | 0.65 | 0.00 | - | - | 8 | 111.52% |
| AN240719P00090000 | 2024-04-19 9:32AM EDT | 90.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 3 | 11 | 116.46% |
| AN240719P00095000 | 2023-12-27 2:02PM EDT | 95.00 | 1.20 | 1.20 | 1.90 | 0.00 | - | - | 10 | 116.26% |
| AN240719P00100000 | 2024-04-15 3:05PM EDT | 100.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 7 | 29 | 80.76% |
| AN240719P00105000 | 2024-03-15 9:46AM EDT | 105.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 5 | 78.47% |
| AN240719P00110000 | 2024-05-01 12:57PM EDT | 110.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 62.99% |
| AN240719P00115000 | 2024-04-11 2:28PM EDT | 115.00 | 0.95 | 0.05 | 2.25 | 0.00 | - | 6 | 11 | 76.90% |
| AN240719P00120000 | 2024-05-29 10:07AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 55.08% |
| AN240719P00125000 | 2024-04-05 3:57PM EDT | 125.00 | 1.55 | 0.15 | 0.90 | 0.00 | - | 1 | 20 | 52.52% |
| AN240719P00130000 | 2024-04-17 12:38PM EDT | 130.00 | 2.80 | 0.10 | 0.75 | 0.00 | - | 1 | 29 | 50.29% |
| AN240719P00135000 | 2024-05-08 12:29PM EDT | 135.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 15 | 22 | 44.09% |
| AN240719P00140000 | 2024-05-20 1:22PM EDT | 140.00 | 0.46 | 0.20 | 1.00 | 0.00 | - | 2 | 0 | 40.94% |
| AN240719P00145000 | 2024-06-06 2:28PM EDT | 145.00 | 0.77 | 0.60 | 0.85 | 0.00 | - | 10 | 58 | 33.03% |
| AN240719P00150000 | 2024-06-06 2:28PM EDT | 150.00 | 1.24 | 1.10 | 1.75 | 0.00 | - | 10 | 64 | 34.16% |
| AN240719P00155000 | 2024-06-10 3:05PM EDT | 155.00 | 2.00 | 1.95 | 2.25 | -0.15 | -6.98% | 1 | 1,255 | 30.05% |
| AN240719P00160000 | 2024-06-10 3:05PM EDT | 160.00 | 3.25 | 3.30 | 3.60 | -0.26 | -7.41% | 12 | 1,256 | 29.05% |
| AN240719P00165000 | 2024-06-10 11:04AM EDT | 165.00 | 4.51 | 5.10 | 5.50 | -1.29 | -22.24% | 12 | 0 | 28.05% |
| AN240719P00170000 | 2024-06-07 3:52PM EDT | 170.00 | 8.14 | 7.70 | 8.10 | 0.00 | - | 1 | 47 | 27.38% |
| AN240719P00175000 | 2024-05-31 3:47PM EDT | 175.00 | 8.70 | 10.90 | 11.40 | 0.00 | - | 4 | 6 | 27.06% |
| AN240719P00180000 | 2024-05-23 9:54AM EDT | 180.00 | 14.00 | 13.00 | 15.50 | 0.00 | - | 1 | 2 | 28.37% |
| AN240719P00190000 | 2024-04-26 10:08AM EDT | 190.00 | 19.40 | 19.30 | 22.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.