Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.209,06 +142,22 (+0,24%)
AutoNation, Inc. (AN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 143.53% |
| AN240719C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 16.80 | 31.60 | 33.60 | 0.00 | - | 1 | 2 | 106.04% |
| AN240719C00140000 | 2024-06-04 11:36AM EDT | 140.00 | 28.60 | 19.50 | 23.70 | 0.00 | - | 1 | 10 | 64.09% |
| AN240719C00145000 | 2024-06-18 3:31PM EDT | 145.00 | 26.10 | 16.60 | 19.10 | 0.00 | - | 1 | 13 | 56.89% |
| AN240719C00150000 | 2024-06-21 11:48AM EDT | 150.00 | 13.24 | 11.40 | 15.20 | -4.94 | -27.17% | 10 | 33 | 53.58% |
| AN240719C00155000 | 2024-06-21 3:16PM EDT | 155.00 | 9.10 | 8.00 | 11.00 | -6.65 | -42.22% | 3 | 243 | 46.58% |
| AN240719C00160000 | 2024-06-21 3:45PM EDT | 160.00 | 6.60 | 5.90 | 7.70 | -5.20 | -44.07% | 24 | 387 | 42.94% |
| AN240719C00165000 | 2024-06-21 2:52PM EDT | 165.00 | 4.21 | 3.90 | 4.50 | -0.59 | -12.29% | 9 | 177 | 36.91% |
| AN240719C00170000 | 2024-06-21 2:52PM EDT | 170.00 | 2.20 | 0.45 | 2.90 | -0.70 | -24.14% | 44 | 80 | 36.83% |
| AN240719C00175000 | 2024-06-21 12:22PM EDT | 175.00 | 1.40 | 0.25 | 2.55 | -0.30 | -17.65% | 9 | 81 | 42.58% |
| AN240719C00180000 | 2024-06-20 10:04AM EDT | 180.00 | 0.65 | 0.00 | 0.90 | 0.00 | - | 1 | 86 | 35.06% |
| AN240719C00185000 | 2024-06-21 2:45PM EDT | 185.00 | 0.40 | 0.00 | 0.50 | -0.15 | -27.27% | 12 | 129 | 35.21% |
| AN240719C00190000 | 2024-06-21 11:32AM EDT | 190.00 | 0.26 | 0.05 | 0.45 | -0.16 | -38.10% | 2 | 18 | 39.21% |
| AN240719C00195000 | 2024-06-21 2:48PM EDT | 195.00 | 0.15 | 0.00 | 0.20 | -0.20 | -57.14% | 1 | 85 | 37.70% |
| 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 | 55.81% |
| AN240719C00220000 | 2024-03-19 9:56AM EDT | 220.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 63.33% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240719P00080000 | 2024-01-17 1:29PM EDT | 80.00 | 0.75 | 0.10 | 0.65 | 0.00 | - | - | 8 | 130.57% |
| AN240719P00090000 | 2024-04-19 9:32AM EDT | 90.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 3 | 11 | 135.69% |
| AN240719P00095000 | 2024-06-20 1:49PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 18 | 71.09% |
| AN240719P00100000 | 2024-06-20 1:49PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 198 | 64.84% |
| AN240719P00105000 | 2024-03-15 9:46AM EDT | 105.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 5 | 89.75% |
| AN240719P00110000 | 2024-05-01 12:57PM EDT | 110.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 71.29% |
| AN240719P00115000 | 2024-04-11 2:28PM EDT | 115.00 | 0.95 | 0.05 | 2.25 | 0.00 | - | 6 | 11 | 86.96% |
| AN240719P00120000 | 2024-05-29 10:07AM EDT | 120.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 25 | 64.01% |
| AN240719P00125000 | 2024-04-05 3:57PM EDT | 125.00 | 1.55 | 0.15 | 0.90 | 0.00 | - | 1 | 20 | 57.67% |
| AN240719P00130000 | 2024-04-17 12:38PM EDT | 130.00 | 2.80 | 0.10 | 0.75 | 0.00 | - | 1 | 29 | 54.54% |
| AN240719P00135000 | 2024-06-21 11:32AM EDT | 135.00 | 0.33 | 0.30 | 0.85 | -0.04 | -10.81% | 2 | 24 | 48.29% |
| AN240719P00140000 | 2024-06-21 3:54PM EDT | 140.00 | 0.60 | 0.60 | 0.75 | +0.14 | +30.43% | 27 | 27 | 39.09% |
| AN240719P00145000 | 2024-06-21 2:12PM EDT | 145.00 | 1.10 | 0.75 | 1.30 | +0.15 | +15.79% | 1 | 63 | 37.40% |
| AN240719P00150000 | 2024-06-21 3:00PM EDT | 150.00 | 2.35 | 1.65 | 2.15 | +0.83 | +54.61% | 50 | 108 | 35.55% |
| AN240719P00155000 | 2024-06-21 3:54PM EDT | 155.00 | 3.49 | 2.35 | 3.90 | +0.87 | +33.21% | 44 | 1,350 | 36.59% |
| AN240719P00160000 | 2024-06-21 3:39PM EDT | 160.00 | 5.40 | 3.30 | 5.90 | +0.90 | +20.00% | 43 | 1,297 | 35.29% |
| AN240719P00165000 | 2024-06-21 3:54PM EDT | 165.00 | 8.00 | 6.30 | 9.40 | +1.60 | +25.00% | 47 | 79 | 39.10% |
| AN240719P00170000 | 2024-06-21 3:54PM EDT | 170.00 | 11.69 | 9.80 | 12.30 | +4.39 | +60.14% | 20 | 63 | 35.97% |
| AN240719P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 15.64 | 14.50 | 16.70 | +1.54 | +10.92% | 6 | 7 | 39.77% |
| AN240719P00180000 | 2024-05-23 9:54AM EDT | 180.00 | 14.00 | 18.00 | 22.20 | 0.00 | - | 1 | 2 | 50.83% |
| 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.