La bourse ferme dans 1 h 44 min
CAC 40
7 583,65 -78,65 (-1,03 %) Euro Stoxx 50
4 903,33 -32,64 (-0,66 %) Dow Jones
38 969,33 -142,83 (-0,37 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 310,40 -20,40 (-0,88 %) Bitcoin EUR
57 716,28 +387,45 (+0,68 %)
AutoNation, Inc. (AN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:45AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN241018C00115000 | 2024-06-21 2:49PM EDT | 115.00 | 47.45 | 40.20 | 44.80 | 0.00 | - | 2 | 2 | 62.00% |
| AN241018C00130000 | 2024-04-05 3:50PM EDT | 130.00 | 36.80 | 39.90 | 41.20 | 0.00 | - | 1 | 1 | 83.55% |
| AN241018C00135000 | 2024-03-14 3:43PM EDT | 135.00 | 30.60 | 28.00 | 32.00 | 0.00 | - | 11 | 11 | 57.21% |
| AN241018C00140000 | 2024-05-15 1:46PM EDT | 140.00 | 35.92 | 28.60 | 30.20 | 0.00 | - | 2 | 13 | 64.64% |
| AN241018C00145000 | 2024-02-23 11:10AM EDT | 145.00 | 15.11 | 28.70 | 29.70 | 0.00 | - | 2 | 2 | 72.01% |
| AN241018C00150000 | 2024-06-21 1:50PM EDT | 150.00 | 19.11 | 13.90 | 16.50 | 0.00 | - | 4 | 11 | 41.07% |
| AN241018C00155000 | 2024-06-25 2:19PM EDT | 155.00 | 12.20 | 10.60 | 13.90 | -5.09 | -29.44% | 4 | 4 | 40.49% |
| AN241018C00160000 | 2024-06-21 10:34AM EDT | 160.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 1.56% |
| AN241018C00165000 | 2024-06-21 10:34AM EDT | 165.00 | 11.40 | 5.60 | 8.70 | 0.00 | - | 1 | 28 | 36.91% |
| AN241018C00170000 | 2024-06-25 12:42PM EDT | 170.00 | 6.20 | 5.50 | 7.00 | -2.50 | -28.74% | 1 | 15 | 36.51% |
| AN241018C00175000 | 2024-06-24 10:09AM EDT | 175.00 | 4.70 | 4.00 | 5.40 | -1.60 | -25.40% | 1 | 27 | 35.60% |
| AN241018C00180000 | 2024-06-24 11:16AM EDT | 180.00 | 5.27 | 1.90 | 4.20 | 0.00 | - | 1 | 19 | 35.17% |
| AN241018C00185000 | 2024-06-21 3:58PM EDT | 185.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 6.25% |
| AN241018C00190000 | 2024-06-21 11:41AM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| AN241018C00195000 | 2024-06-21 11:35AM EDT | 195.00 | 2.45 | 0.50 | 1.75 | 0.00 | - | 6 | 30 | 33.66% |
| AN241018C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 12.50% |
| AN241018C00210000 | 2024-06-21 9:40AM EDT | 210.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| AN241018C00220000 | 2024-06-20 10:00AM EDT | 220.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 37.40% |
| AN241018C00230000 | 2024-06-20 10:00AM EDT | 230.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AN241018C00240000 | 2024-04-09 1:37PM EDT | 240.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | - | 3 | 45.44% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN241018P00070000 | 2024-04-16 9:46AM EDT | 70.00 | 0.38 | 0.05 | 0.95 | 0.00 | - | 10 | 10 | 75.10% |
| AN241018P00090000 | 2024-04-11 9:56AM EDT | 90.00 | 0.90 | 0.05 | 2.15 | 0.00 | - | - | 10 | 62.74% |
| AN241018P00100000 | 2024-04-16 9:46AM EDT | 100.00 | 1.28 | 0.15 | 0.75 | 0.00 | - | 10 | 11 | 48.19% |
| AN241018P00105000 | 2024-06-20 10:10AM EDT | 105.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | - | 10 | 44.26% |
| AN241018P00110000 | 2024-06-25 3:27PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | -0.20 | -22.22% | 4 | 19 | 12.50% |
| AN241018P00115000 | 2024-02-20 3:22PM EDT | 115.00 | 6.10 | 1.70 | 1.95 | 0.00 | - | - | 1 | 44.82% |
| AN241018P00120000 | 2024-06-21 12:02PM EDT | 120.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| AN241018P00125000 | 2024-06-21 12:47PM EDT | 125.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| AN241018P00130000 | 2024-06-14 10:12AM EDT | 130.00 | 1.70 | 0.15 | 3.20 | 0.00 | - | 10 | 62 | 36.60% |
| AN241018P00135000 | 2024-06-20 9:43AM EDT | 135.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| AN241018P00140000 | 2024-06-25 12:19PM EDT | 140.00 | 4.54 | 0.00 | 0.00 | +1.21 | +36.34% | 2 | 76 | 3.13% |
| AN241018P00145000 | 2024-06-25 12:49PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | +2.60 | +70.27% | 6 | 95 | 3.13% |
| AN241018P00150000 | 2024-06-25 12:15PM EDT | 150.00 | 7.86 | 6.50 | 0.00 | +1.88 | +31.44% | 5 | 107 | 1.56% |
| AN241018P00155000 | 2024-06-25 1:59PM EDT | 155.00 | 10.30 | 0.00 | 0.00 | +2.80 | +37.33% | 5 | 23 | 0.00% |
| AN241018P00160000 | 2024-06-25 9:59AM EDT | 160.00 | 12.00 | 11.30 | 14.60 | +2.15 | +21.83% | 12 | 53 | 33.55% |
| AN241018P00165000 | 2024-06-18 3:52PM EDT | 165.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| AN241018P00170000 | 2024-06-24 1:28PM EDT | 170.00 | 16.06 | 16.90 | 21.30 | 0.00 | - | 3 | 18 | 33.64% |
| AN241018P00175000 | 2024-06-04 11:30AM EDT | 175.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AN241018P00180000 | 2024-06-04 11:30AM EDT | 180.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AN241018P00185000 | 2024-04-15 2:16PM EDT | 185.00 | 34.70 | 19.20 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
