Mercados españoles abiertos en 7 hrs 25 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0911 +0,0005 (+0,04%) Petróleo Brent
78,08 -0,28 (-0,36%) Bitcoin EUR
63.158,23 +963,86 (+1,55%)
AutoNation, Inc. (AN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN241018C00130000 | 2024-04-05 3:50PM EDT | 130.00 | 36.80 | 39.90 | 41.20 | 0.00 | - | 1 | 1 | 30.35% |
| AN241018C00135000 | 2024-03-14 3:43PM EDT | 135.00 | 30.60 | 28.00 | 32.00 | 0.00 | - | 11 | 11 | 0.00% |
| AN241018C00140000 | 2024-05-15 1:46PM EDT | 140.00 | 35.92 | 34.00 | 35.90 | 0.00 | - | 2 | 13 | 43.70% |
| AN241018C00145000 | 2024-02-23 11:10AM EDT | 145.00 | 15.11 | 28.70 | 29.70 | 0.00 | - | 2 | 2 | 34.90% |
| AN241018C00150000 | 2024-03-08 11:25AM EDT | 150.00 | 20.16 | 22.70 | 25.40 | 0.00 | - | 5 | 9 | 32.62% |
| AN241018C00155000 | 2024-03-01 3:12PM EDT | 155.00 | 17.29 | 23.50 | 25.30 | 0.00 | - | 2 | 2 | 41.61% |
| AN241018C00160000 | 2024-05-31 1:14PM EDT | 160.00 | 20.60 | 19.80 | 22.70 | 0.00 | - | 2 | 29 | 42.26% |
| AN241018C00165000 | 2024-05-28 2:19PM EDT | 165.00 | 17.30 | 16.50 | 18.90 | 0.00 | - | 7 | 25 | 39.30% |
| AN241018C00170000 | 2024-05-03 12:09PM EDT | 170.00 | 14.30 | 14.30 | 14.80 | 0.00 | - | 1 | 7 | 35.19% |
| AN241018C00175000 | 2024-05-28 2:34PM EDT | 175.00 | 11.90 | 11.70 | 12.80 | 0.00 | - | 1 | 26 | 35.58% |
| AN241018C00180000 | 2024-05-29 11:37AM EDT | 180.00 | 7.20 | 9.50 | 10.50 | 0.00 | - | 1 | 21 | 34.65% |
| AN241018C00185000 | 2024-05-29 12:36PM EDT | 185.00 | 5.38 | 7.30 | 9.20 | 0.00 | - | 2 | 3 | 35.56% |
| AN241018C00190000 | 2024-05-29 1:52PM EDT | 190.00 | 4.10 | 6.10 | 8.40 | 0.00 | - | 2 | 7 | 37.25% |
| AN241018C00195000 | 2024-05-21 12:44PM EDT | 195.00 | 4.80 | 4.80 | 6.70 | 0.00 | - | 4 | 24 | 36.14% |
| AN241018C00200000 | 2024-05-21 11:55AM EDT | 200.00 | 3.80 | 3.70 | 5.50 | 0.00 | - | 7 | 35 | 35.83% |
| AN241018C00210000 | 2024-05-30 1:00PM EDT | 210.00 | 2.05 | 1.55 | 2.60 | 0.00 | - | 5 | 15 | 31.52% |
| AN241018C00220000 | 2024-04-26 12:08PM EDT | 220.00 | 4.33 | 0.25 | 1.35 | 0.00 | - | 2 | 2 | 30.07% |
| AN241018C00240000 | 2024-04-09 1:37PM EDT | 240.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | - | 3 | 33.72% |
Opciones de ventapara18 de octubre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AN241018P00070000 | 2024-04-16 9:46AM EDT | 70.00 | 0.38 | 0.05 | 0.95 | 0.00 | - | 10 | 10 | 74.80% |
| AN241018P00090000 | 2024-04-11 9:56AM EDT | 90.00 | 0.90 | 0.05 | 2.15 | 0.00 | - | - | 10 | 64.45% |
| AN241018P00100000 | 2024-04-16 9:46AM EDT | 100.00 | 1.28 | 0.15 | 0.75 | 0.00 | - | 10 | 11 | 51.05% |
| AN241018P00105000 | 2024-03-20 1:38PM EDT | 105.00 | 1.31 | 1.40 | 1.60 | 0.00 | - | - | 10 | 54.69% |
| AN241018P00110000 | 2024-04-30 11:32AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| AN241018P00115000 | 2024-02-20 3:22PM EDT | 115.00 | 6.10 | 1.70 | 1.95 | 0.00 | - | - | 1 | 49.39% |
| AN241018P00120000 | 2024-04-25 2:17PM EDT | 120.00 | 2.25 | 0.55 | 1.15 | 0.00 | - | 4 | 21 | 39.45% |
| AN241018P00125000 | 2024-05-13 11:52AM EDT | 125.00 | 1.15 | 0.85 | 1.60 | 0.00 | - | 1 | 3 | 38.86% |
| AN241018P00130000 | 2024-06-03 3:17PM EDT | 130.00 | 1.40 | 1.15 | 1.50 | -0.05 | -3.45% | 56 | 61 | 34.40% |
| AN241018P00135000 | 2024-06-03 2:47PM EDT | 135.00 | 1.80 | 1.60 | 1.95 | -0.20 | -10.00% | 69 | 70 | 33.13% |
| AN241018P00140000 | 2024-06-03 2:47PM EDT | 140.00 | 2.40 | 2.10 | 2.65 | 0.00 | - | 26 | 72 | 32.45% |
| AN241018P00145000 | 2024-06-03 2:47PM EDT | 145.00 | 3.20 | 2.90 | 3.50 | +0.04 | +1.27% | 1 | 53 | 31.65% |
| AN241018P00150000 | 2024-05-29 10:43AM EDT | 150.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 4 | 80 | 30.35% |
| AN241018P00155000 | 2024-05-17 12:35PM EDT | 155.00 | 5.30 | 3.70 | 5.90 | 0.00 | - | 2 | 22 | 30.22% |
| AN241018P00160000 | 2024-05-31 3:23PM EDT | 160.00 | 6.90 | 6.30 | 7.40 | 0.00 | - | 1 | 36 | 29.27% |
| AN241018P00165000 | 2024-05-24 9:30AM EDT | 165.00 | 9.52 | 8.70 | 9.30 | 0.00 | - | 10 | 29 | 28.63% |
| AN241018P00170000 | 2024-05-29 11:37AM EDT | 170.00 | 14.00 | 10.80 | 11.40 | 0.00 | - | 1 | 11 | 27.69% |
| AN241018P00175000 | 2024-05-29 11:37AM EDT | 175.00 | 16.90 | 13.40 | 14.00 | 0.00 | - | 1 | 16 | 27.16% |
| AN241018P00180000 | 2024-05-14 12:35PM EDT | 180.00 | 16.50 | 16.00 | 17.60 | 0.00 | - | 1 | 2 | 28.28% |
| AN241018P00185000 | 2024-04-15 2:16PM EDT | 185.00 | 34.70 | 19.20 | 19.80 | 0.00 | - | 1 | 0 | 25.06% |
© 2024 Yahoo. Todos los derechos reservados.