La bourse ferme dans 1 h 11 min
CAC 40
8 112,61 +17,64 (+0,22 %) Euro Stoxx 50
5 045,65 +10,24 (+0,20 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0855 +0,0006 (+0,05 %) Gold future
2 358,00 +23,50 (+1,01 %) Bitcoin EUR
63 554,73 -136,33 (-0,21 %)
AutoNation, Inc. (AN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| AN250117C00065000 | 2023-07-14 3:41PM EDT | 65.00 | 118.60 | 99.50 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| AN250117C00075000 | 2024-02-27 2:37PM EDT | 75.00 | 73.80 | 92.50 | 97.00 | 0.00 | - | 3 | 2 | 71.89% |
| 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 | 53.49% |
| 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 | 40.36% |
| AN250117C00125000 | 2024-04-29 10:54AM EDT | 125.00 | 52.46 | 50.10 | 53.20 | 0.00 | - | 1 | 11 | 52.89% |
| AN250117C00130000 | 2024-03-15 2:23PM EDT | 130.00 | 39.70 | 34.50 | 37.50 | 0.00 | - | 1 | 4 | 0.00% |
| AN250117C00135000 | 2024-03-05 4:46PM EDT | 135.00 | 30.06 | 35.30 | 37.10 | 0.00 | - | 1 | 8 | 26.62% |
| AN250117C00140000 | 2024-05-17 10:17AM EDT | 140.00 | 40.07 | 37.80 | 40.00 | 0.00 | - | 3 | 46 | 44.66% |
| AN250117C00145000 | 2024-04-04 10:06AM EDT | 145.00 | 30.80 | 31.60 | 34.40 | 0.00 | - | 1 | 11 | 39.04% |
| AN250117C00150000 | 2024-05-06 12:01PM EDT | 150.00 | 31.10 | 31.30 | 33.60 | 0.00 | - | 3 | 51 | 43.87% |
| AN250117C00155000 | 2024-04-26 10:51AM EDT | 155.00 | 36.90 | 27.90 | 28.70 | 0.00 | - | 1 | 30 | 39.52% |
| AN250117C00160000 | 2024-05-13 12:36PM EDT | 160.00 | 26.15 | 24.80 | 25.60 | 0.00 | - | 1 | 241 | 38.65% |
| AN250117C00165000 | 2024-05-20 12:10PM EDT | 165.00 | 23.40 | 21.80 | 22.60 | 0.00 | - | 1 | 28 | 37.65% |
| AN250117C00170000 | 2024-05-23 11:33AM EDT | 170.00 | 18.10 | 19.10 | 19.80 | 0.00 | - | 200 | 210 | 36.70% |
| AN250117C00175000 | 2024-05-03 3:44PM EDT | 175.00 | 17.00 | 16.50 | 17.30 | 0.00 | - | 66 | 72 | 35.96% |
| AN250117C00180000 | 2024-05-23 1:40PM EDT | 180.00 | 13.10 | 14.10 | 15.00 | 0.00 | - | 1 | 105 | 35.25% |
| AN250117C00185000 | 2024-05-24 12:12PM EDT | 185.00 | 12.60 | 12.10 | 12.90 | -0.97 | -7.15% | 3 | 25 | 34.56% |
| AN250117C00190000 | 2024-05-21 10:21AM EDT | 190.00 | 11.00 | 10.40 | 11.10 | 0.00 | - | 1 | 76 | 34.08% |
| AN250117C00195000 | 2024-04-26 10:08AM EDT | 195.00 | 14.76 | 8.90 | 9.40 | 0.00 | - | 1 | 59 | 33.44% |
| AN250117C00200000 | 2024-04-26 10:08AM EDT | 200.00 | 13.08 | 7.50 | 8.50 | 0.00 | - | 1 | 53 | 34.09% |
| AN250117C00210000 | 2024-03-26 11:25AM EDT | 210.00 | 7.10 | 5.30 | 5.70 | 0.00 | - | 2 | 16 | 32.37% |
| AN250117C00220000 | 2024-04-16 10:51AM EDT | 220.00 | 3.20 | 4.00 | 4.60 | 0.00 | - | 12 | 13 | 33.43% |
| AN250117C00230000 | 2024-03-22 2:15PM EDT | 230.00 | 4.50 | 2.60 | 2.80 | 0.00 | - | 1 | 42 | 31.51% |
| AN250117C00240000 | 2024-04-02 11:38AM EDT | 240.00 | 2.80 | 2.00 | 2.25 | 0.00 | - | 1 | 5 | 32.45% |
| AN250117C00250000 | 2024-04-08 9:34AM EDT | 250.00 | 2.80 | 0.90 | 2.65 | 0.00 | - | 1 | 3 | 36.60% |
| AN250117C00260000 | 2024-05-09 10:01AM EDT | 260.00 | 0.90 | 0.35 | 1.05 | 0.00 | - | 100 | 106 | 31.76% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117P00055000 | 2023-12-21 10:50AM EDT | 55.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 6 | 356 | 70.75% |
| AN250117P00060000 | 2024-04-12 9:42AM EDT | 60.00 | 0.46 | 0.10 | 0.30 | 0.00 | - | 6 | 47 | 57.72% |
| AN250117P00065000 | 2023-07-25 10:06AM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | - | 2 | 84.99% |
| AN250117P00070000 | 2023-12-13 4:57PM EDT | 70.00 | 1.45 | 0.15 | 2.30 | 0.00 | - | 1 | 57 | 67.33% |
| AN250117P00075000 | 2024-03-20 10:40AM EDT | 75.00 | 0.60 | 0.70 | 1.10 | 0.00 | - | 1 | 44 | 58.89% |
| AN250117P00080000 | 2023-09-26 11:31AM EDT | 80.00 | 3.00 | 1.80 | 4.40 | 0.00 | - | 2 | 80 | 72.73% |
| AN250117P00085000 | 2024-04-10 12:23PM EDT | 85.00 | 1.05 | 0.25 | 0.75 | 0.00 | - | 1 | 26 | 49.07% |
| AN250117P00090000 | 2024-05-01 12:37PM EDT | 90.00 | 0.65 | 0.25 | 0.95 | 0.00 | - | 1 | 21 | 47.66% |
| AN250117P00095000 | 2024-04-03 11:44AM EDT | 95.00 | 1.63 | 0.40 | 2.30 | 0.00 | - | 1 | 12 | 54.10% |
| AN250117P00100000 | 2024-04-04 11:09AM EDT | 100.00 | 2.05 | 0.55 | 2.55 | 0.00 | - | 10 | 45 | 51.58% |
| AN250117P00105000 | 2024-05-22 3:58PM EDT | 105.00 | 1.05 | 0.75 | 1.45 | 0.00 | - | 2 | 27 | 41.28% |
| AN250117P00110000 | 2024-04-29 3:16PM EDT | 110.00 | 2.05 | 1.20 | 1.40 | 0.00 | - | 1 | 21 | 37.66% |
| AN250117P00115000 | 2024-05-14 10:48AM EDT | 115.00 | 1.70 | 1.50 | 1.70 | 0.00 | - | 2 | 7 | 36.23% |
| AN250117P00120000 | 2024-05-16 1:06PM EDT | 120.00 | 2.11 | 0.90 | 2.25 | 0.00 | - | 1 | 11 | 35.73% |
| AN250117P00125000 | 2024-05-23 9:54AM EDT | 125.00 | 2.70 | 2.35 | 2.55 | 0.00 | - | 1 | 12 | 33.74% |
| AN250117P00130000 | 2024-05-23 9:51AM EDT | 130.00 | 3.30 | 2.95 | 3.20 | 0.00 | - | 1 | 30 | 32.89% |
| AN250117P00135000 | 2024-05-22 11:29AM EDT | 135.00 | 3.80 | 3.60 | 5.70 | 0.00 | - | 1 | 19 | 37.09% |
| AN250117P00140000 | 2024-05-24 3:27PM EDT | 140.00 | 4.60 | 4.50 | 4.80 | -0.32 | -6.50% | 1 | 41 | 30.95% |
| AN250117P00145000 | 2024-05-20 10:37AM EDT | 145.00 | 5.70 | 5.60 | 5.90 | 0.00 | - | 1 | 21 | 30.19% |
| AN250117P00150000 | 2024-05-14 11:31AM EDT | 150.00 | 7.40 | 6.80 | 7.20 | 0.00 | - | 1 | 77 | 29.47% |
| AN250117P00155000 | 2024-03-15 11:22AM EDT | 155.00 | 17.00 | 16.70 | 17.30 | 0.00 | - | 1 | 38 | 46.29% |
| AN250117P00160000 | 2024-05-15 12:23PM EDT | 160.00 | 10.80 | 10.00 | 10.40 | 0.00 | - | 3 | 59 | 27.99% |
| AN250117P00165000 | 2024-05-24 12:50PM EDT | 165.00 | 12.00 | 11.90 | 12.40 | -0.80 | -6.25% | 1 | 58 | 27.35% |
| AN250117P00170000 | 2024-05-17 3:55PM EDT | 170.00 | 14.30 | 14.10 | 14.60 | 0.00 | - | 40 | 67 | 26.62% |
| AN250117P00175000 | 2024-05-15 1:42PM EDT | 175.00 | 17.40 | 16.40 | 17.00 | 0.00 | - | 8 | 47 | 25.77% |
| AN250117P00180000 | 2024-05-06 11:55AM EDT | 180.00 | 23.10 | 18.90 | 19.80 | 0.00 | - | 32 | 33 | 25.16% |
| AN250117P00190000 | 2024-03-05 3:05PM EDT | 190.00 | 44.00 | 36.20 | 38.50 | 0.00 | - | 1 | 3 | 47.45% |
| AN250117P00200000 | 2023-04-21 10:07AM EDT | 200.00 | 71.70 | 65.40 | 69.40 | 0.00 | - | 10 | 0 | 87.73% |
| AN250117P00210000 | 2023-04-21 10:07AM EDT | 210.00 | 81.10 | 75.30 | 78.70 | 0.00 | - | 10 | 0 | 91.92% |
