La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0812 -0,0015 (-0,14 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
61 772,95 -2 772,92 (-4,30 %)
Asbury Automotive Group, Inc. (ABG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240621C00110000 | 2024-02-08 10:33AM EDT | 110.00 | 92.40 | 99.60 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| ABG240621C00125000 | 2023-11-09 11:23AM EDT | 125.00 | 81.50 | 92.70 | 97.50 | 0.00 | - | - | 1 | 0.00% |
| ABG240621C00170000 | 2024-01-05 1:30PM EDT | 170.00 | 47.82 | 49.00 | 52.90 | 0.00 | - | 6 | 6 | 0.00% |
| ABG240621C00175000 | 2023-10-25 10:07AM EDT | 175.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABG240621C00200000 | 2024-05-16 11:02AM EDT | 200.00 | 43.01 | 27.00 | 31.30 | 0.00 | - | 1 | 1,642 | 52.44% |
| ABG240621C00210000 | 2024-04-25 9:54AM EDT | 210.00 | 10.50 | 17.60 | 22.00 | 0.00 | - | - | 5 | 43.07% |
| ABG240621C00220000 | 2024-05-20 1:47PM EDT | 220.00 | 21.80 | 9.70 | 14.50 | 0.00 | - | 2 | 31 | 39.33% |
| ABG240621C00230000 | 2024-05-22 2:13PM EDT | 230.00 | 8.13 | 5.30 | 7.30 | -3.17 | -28.05% | 1 | 51 | 31.75% |
| ABG240621C00240000 | 2024-05-20 1:47PM EDT | 240.00 | 7.80 | 0.75 | 4.50 | 0.00 | - | 3 | 15 | 34.89% |
| ABG240621C00250000 | 2024-05-20 9:38AM EDT | 250.00 | 4.05 | 0.75 | 2.10 | 0.00 | - | 6 | 158 | 33.83% |
| ABG240621C00260000 | 2024-05-16 10:06AM EDT | 260.00 | 2.35 | 0.05 | 4.90 | 0.00 | - | - | 2 | 57.91% |
| ABG240621C00270000 | 2024-01-17 11:12AM EDT | 270.00 | 3.50 | 1.00 | 5.10 | 0.00 | - | - | 1 | 56.48% |
| ABG240621C00280000 | 2024-05-14 9:30AM EDT | 280.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 60.38% |
| ABG240621C00290000 | 2023-11-03 11:00AM EDT | 290.00 | 2.60 | 2.80 | 4.30 | 0.00 | - | 1 | 0 | 74.51% |
| ABG240621C00300000 | 2024-02-15 10:30AM EDT | 300.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 72.91% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240621P00130000 | 2023-11-16 2:49PM EDT | 130.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 138.53% |
| ABG240621P00135000 | 2023-12-13 2:48PM EDT | 135.00 | 1.60 | 1.70 | 2.95 | 0.00 | - | 1 | 2 | 129.76% |
| ABG240621P00145000 | 2023-11-13 10:47AM EDT | 145.00 | 3.80 | 1.65 | 2.90 | 0.00 | - | 1 | 3 | 114.45% |
| ABG240621P00150000 | 2024-01-12 12:38PM EDT | 150.00 | 3.60 | 0.15 | 3.00 | 0.00 | - | 2 | 7 | 98.34% |
| ABG240621P00155000 | 2024-02-23 12:07PM EDT | 155.00 | 1.75 | 0.00 | 3.30 | 0.00 | - | 7 | 8 | 92.99% |
| ABG240621P00160000 | 2024-04-17 3:52PM EDT | 160.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.43% |
| ABG240621P00175000 | 2023-11-03 11:50AM EDT | 175.00 | 8.95 | 4.60 | 7.10 | 0.00 | - | 3 | 8 | 102.37% |
| ABG240621P00180000 | 2023-11-14 4:40PM EDT | 180.00 | 7.34 | 4.10 | 6.10 | 0.00 | - | 1 | 2 | 90.09% |
| ABG240621P00185000 | 2023-11-02 3:21PM EDT | 185.00 | 14.62 | 7.00 | 10.20 | 0.00 | - | 1 | 1 | 103.44% |
| ABG240621P00190000 | 2024-05-03 11:08AM EDT | 190.00 | 1.47 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 59.14% |
| ABG240621P00195000 | 2024-03-07 3:58PM EDT | 195.00 | 8.10 | 1.15 | 5.00 | 0.00 | - | 1 | 122 | 56.68% |
| ABG240621P00200000 | 2024-05-07 9:39AM EDT | 200.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 60.36% |
| ABG240621P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 1.90 | 0.45 | 2.75 | 0.00 | - | 1 | 21 | 36.00% |
| ABG240621P00220000 | 2024-04-24 10:20AM EDT | 220.00 | 8.90 | 1.55 | 5.80 | 0.00 | - | 1 | 45 | 35.99% |
| ABG240621P00230000 | 2024-05-14 10:01AM EDT | 230.00 | 5.73 | 5.90 | 9.40 | +1.86 | +48.06% | 1 | 62 | 31.72% |
| ABG240621P00240000 | 2024-05-17 12:18PM EDT | 240.00 | 6.50 | 12.50 | 16.40 | 0.00 | - | 1 | 16 | 34.00% |
| ABG240621P00270000 | 2023-10-25 10:04AM EDT | 270.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABG240621P00280000 | 2023-10-20 3:23PM EDT | 280.00 | 75.80 | 68.00 | 72.50 | 0.00 | - | 1 | 0 | 134.72% |
| ABG240621P00300000 | 2023-10-03 11:27AM EDT | 300.00 | 86.00 | 96.80 | 100.30 | 0.00 | - | - | 0 | 186.05% |
