U.S. markets open in 5 hours 20 minutes
F S&P 500
5,367.00 -4.25 (-0.08%) F Dow Jones
38,873.00 -56.00 (-0.14%) F Nasdaq
19,095.75 -14.00 (-0.07%) E-mini Russell 2000 Index Futur
2,029.80 -6.10 (-0.30%) Petróleo
77.80 +0.06 (+0.08%) Oro
2,321.40 -5.60 (-0.24%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad 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 | 90.19% |
| AN250117C00065000 | 2023-07-14 3:41PM EDT | 65.00 | 118.60 | 99.50 | 104.00 | 0.00 | - | - | 1 | 61.08% |
| AN250117C00075000 | 2024-02-27 2:37PM EDT | 75.00 | 73.80 | 92.50 | 97.00 | 0.00 | - | 3 | 2 | 81.60% |
| AN250117C00080000 | 2023-08-28 1:46PM EDT | 80.00 | 85.00 | 80.30 | 83.50 | 0.00 | - | - | 1 | 0.00% |
| 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 | 62.15% |
| 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 | 50.12% |
| AN250117C00125000 | 2024-04-29 10:54AM EDT | 125.00 | 52.46 | 45.90 | 49.30 | 0.00 | - | 1 | 11 | 51.48% |
| AN250117C00130000 | 2024-03-15 2:23PM EDT | 130.00 | 39.70 | 34.50 | 37.50 | 0.00 | - | 1 | 4 | 23.93% |
| AN250117C00135000 | 2024-03-05 4:46PM EDT | 135.00 | 30.06 | 35.30 | 37.10 | 0.00 | - | 1 | 8 | 36.74% |
| AN250117C00140000 | 2024-05-17 10:17AM EDT | 140.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AN250117C00145000 | 2024-04-04 10:06AM EDT | 145.00 | 30.80 | 31.60 | 34.40 | 0.00 | - | 1 | 11 | 46.11% |
| AN250117C00150000 | 2024-06-10 11:13AM EDT | 150.00 | 29.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN250117C00155000 | 2024-06-10 11:13AM EDT | 155.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN250117C00160000 | 2024-06-03 10:42AM EDT | 160.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN250117C00165000 | 2024-05-20 12:10PM EDT | 165.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN250117C00170000 | 2024-05-31 3:33PM EDT | 170.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AN250117C00175000 | 2024-05-29 10:33AM EDT | 175.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AN250117C00180000 | 2024-06-06 3:46PM EDT | 180.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AN250117C00185000 | 2024-05-24 12:12PM EDT | 185.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AN250117C00190000 | 2024-06-10 9:47AM EDT | 190.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AN250117C00195000 | 2024-06-04 2:27PM EDT | 195.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AN250117C00200000 | 2024-04-26 10:08AM EDT | 200.00 | 13.08 | 7.50 | 8.50 | 0.00 | - | 1 | 53 | 37.57% |
| AN250117C00210000 | 2024-03-26 11:25AM EDT | 210.00 | 7.10 | 5.30 | 5.70 | 0.00 | - | 2 | 16 | 35.49% |
| AN250117C00220000 | 2024-04-16 10:51AM EDT | 220.00 | 3.20 | 4.00 | 4.60 | 0.00 | - | 12 | 13 | 36.42% |
| AN250117C00230000 | 2024-03-22 2:15PM EDT | 230.00 | 4.50 | 2.60 | 2.80 | 0.00 | - | 1 | 42 | 34.21% |
| AN250117C00240000 | 2024-04-02 11:38AM EDT | 240.00 | 2.80 | 2.00 | 2.25 | 0.00 | - | 1 | 5 | 35.09% |
| AN250117C00250000 | 2024-04-08 9:34AM EDT | 250.00 | 2.80 | 0.90 | 2.65 | 0.00 | - | 1 | 3 | 39.39% |
| AN250117C00260000 | 2024-05-09 10:01AM EDT | 260.00 | 0.90 | 0.15 | 0.80 | 0.00 | - | 100 | 106 | 32.42% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117P00055000 | 2023-12-21 10:50AM EDT | 55.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 6 | 356 | 72.07% |
| AN250117P00060000 | 2024-04-12 9:42AM EDT | 60.00 | 0.46 | 0.10 | 0.30 | 0.00 | - | 6 | 47 | 58.74% |
| AN250117P00065000 | 2023-07-25 10:06AM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | - | 2 | 86.60% |
| AN250117P00070000 | 2023-12-13 4:57PM EDT | 70.00 | 1.45 | 0.15 | 2.30 | 0.00 | - | 1 | 57 | 68.43% |
| AN250117P00075000 | 2024-03-20 10:40AM EDT | 75.00 | 0.60 | 0.70 | 1.10 | 0.00 | - | 1 | 44 | 59.74% |
| AN250117P00080000 | 2023-09-26 11:31AM EDT | 80.00 | 3.00 | 1.80 | 4.40 | 0.00 | - | 2 | 80 | 73.84% |
| AN250117P00085000 | 2024-04-10 12:23PM EDT | 85.00 | 1.05 | 0.25 | 0.75 | 0.00 | - | 1 | 26 | 49.59% |
| AN250117P00090000 | 2024-05-01 12:37PM EDT | 90.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 1 | 21 | 48.07% |
| AN250117P00095000 | 2024-04-03 11:44AM EDT | 95.00 | 1.63 | 0.40 | 2.30 | 0.00 | - | 1 | 12 | 54.59% |
| AN250117P00100000 | 2024-04-04 11:09AM EDT | 100.00 | 2.05 | 0.55 | 2.55 | 0.00 | - | 10 | 45 | 51.93% |
| AN250117P00105000 | 2024-05-22 3:58PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AN250117P00110000 | 2024-04-29 3:16PM EDT | 110.00 | 2.05 | 1.00 | 1.85 | 0.00 | - | 1 | 21 | 40.36% |
| AN250117P00115000 | 2024-05-14 10:48AM EDT | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AN250117P00120000 | 2024-05-30 11:52AM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AN250117P00125000 | 2024-05-30 10:44AM EDT | 125.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN250117P00130000 | 2024-06-06 12:08PM EDT | 130.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN250117P00135000 | 2024-06-05 2:48PM EDT | 135.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN250117P00140000 | 2024-06-03 10:04AM EDT | 140.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AN250117P00145000 | 2024-05-20 10:37AM EDT | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AN250117P00150000 | 2024-06-03 10:07AM EDT | 150.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AN250117P00155000 | 2024-05-28 10:12AM EDT | 155.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AN250117P00160000 | 2024-05-15 12:23PM EDT | 160.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AN250117P00165000 | 2024-06-10 11:55AM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AN250117P00170000 | 2024-05-17 3:55PM EDT | 170.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AN250117P00175000 | 2024-05-15 1:42PM EDT | 175.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AN250117P00180000 | 2024-05-06 11:55AM EDT | 180.00 | 23.10 | 19.20 | 20.40 | 0.00 | - | 32 | 33 | 23.07% |
| AN250117P00190000 | 2024-03-05 3:05PM EDT | 190.00 | 44.00 | 36.20 | 38.50 | 0.00 | - | 1 | 3 | 45.31% |
| AN250117P00200000 | 2023-04-21 10:07AM EDT | 200.00 | 71.70 | 65.40 | 69.40 | 0.00 | - | 10 | 0 | 87.60% |
| AN250117P00210000 | 2023-04-21 10:07AM EDT | 210.00 | 81.10 | 75.30 | 78.70 | 0.00 | - | 10 | 0 | 91.84% |
© 2024 Yahoo. Todos los derechos reservados.