香港股市 已收市

AutoNation, Inc. (AN)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
163.97-4.18 (-2.49%)
收市:04:00PM EDT
164.63 +0.66 (+0.40%)
收市後: 06:17PM EDT
價內期權
認購期權範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AN240719C001000002024-01-22 3:28PM EDT100.0046.1039.4042.600.00--20.00%
AN240719C001250002024-01-08 1:07PM EDT125.0028.4027.8028.600.00-120.00%
AN240719C001300002024-04-26 10:06AM EDT130.0045.6039.3042.400.00-54107.20%
AN240719C001350002024-02-23 1:55PM EDT135.0016.8031.6033.600.00-1273.08%
AN240719C001400002024-06-04 11:36AM EDT140.0028.6024.0027.100.00-11060.34%
AN240719C001450002024-04-03 3:02PM EDT145.0022.0022.7024.300.00-11361.13%
AN240719C001500002024-05-29 11:15AM EDT150.0018.1814.7018.000.00-23348.60%
AN240719C001550002024-05-31 1:14PM EDT155.0018.2011.2014.000.00-223944.69%
AN240719C001600002024-06-14 3:59PM EDT160.008.607.9010.20-4.80-35.82%2237540.30%
AN240719C001650002024-06-14 3:59PM EDT165.005.804.906.20-2.55-30.54%1817533.00%
AN240719C001700002024-06-13 3:56PM EDT170.003.503.504.00-2.10-37.50%37631.91%
AN240719C001750002024-06-14 3:59PM EDT175.002.250.402.45-1.05-31.82%48531.25%
AN240719C001800002024-06-14 12:27PM EDT180.001.201.051.55-1.82-60.26%29031.75%
AN240719C001850002024-06-14 12:25PM EDT185.000.650.500.80-1.05-61.76%212130.66%
AN240719C001900002024-06-11 9:40AM EDT190.000.450.250.900.00-12836.50%
AN240719C001950002024-06-10 10:01AM EDT195.000.550.050.600.00-108537.26%
AN240719C002000002024-04-30 11:23AM EDT200.000.930.050.000.00-12512.50%
AN240719C002100002024-04-08 3:33PM EDT210.001.030.100.750.00-131951.22%
AN240719C002200002024-03-19 9:56AM EDT220.000.650.100.750.00-101252.37%
認沽盤範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AN240719P000800002024-01-17 1:29PM EDT80.000.750.100.650.00--8117.48%
AN240719P000900002024-04-19 9:32AM EDT90.000.370.002.200.00-311122.41%
AN240719P000950002023-12-27 2:02PM EDT95.001.201.201.900.00--10122.07%
AN240719P001000002024-04-15 3:05PM EDT100.000.380.000.750.00-72984.38%
AN240719P001050002024-03-15 9:46AM EDT105.000.700.200.850.00-1581.88%
AN240719P001100002024-05-01 12:57PM EDT110.000.400.000.500.00-11565.43%
AN240719P001150002024-04-11 2:28PM EDT115.000.950.052.250.00-61179.91%
AN240719P001200002024-05-29 10:07AM EDT120.000.100.001.550.00-22565.80%
AN240719P001250002024-04-05 3:57PM EDT125.001.550.150.900.00-12054.00%
AN240719P001300002024-04-17 12:38PM EDT130.002.800.100.750.00-12951.47%
AN240719P001350002024-05-08 12:29PM EDT135.000.850.150.750.00-152244.75%
AN240719P001400002024-05-20 1:22PM EDT140.000.460.400.700.00-22737.48%
AN240719P001450002024-06-14 11:29AM EDT145.000.990.701.00+0.54+120.00%15834.30%
AN240719P001500002024-06-14 1:37PM EDT150.001.451.251.60+0.75+107.14%56332.29%
AN240719P001550002024-06-14 1:13PM EDT155.002.602.252.65+1.50+136.36%171,25331.07%
AN240719P001600002024-06-14 12:52PM EDT160.004.203.004.30+2.27+117.62%261,25330.40%
AN240719P001650002024-06-14 1:34PM EDT165.006.405.707.00+2.00+45.45%78031.87%
AN240719P001700002024-06-07 3:52PM EDT170.008.148.7010.300.00-14733.31%
AN240719P001750002024-06-13 3:16PM EDT175.009.2011.5013.300.00-3630.16%
AN240719P001800002024-05-23 9:54AM EDT180.0014.0016.1017.400.00-1230.41%
AN240719P001900002024-04-26 10:08AM EDT190.0019.4019.3022.300.00-110.00%