Deutsche Märkte schließen in 24 Minuten
DAX
15.240,15 +44,81 (+0,29%) Euro Stoxx 50
4.200,82 +19,22 (+0,46%) Dow Jones 30
32.518,17 -42,43 (-0,13%) Gold
1.951,30 +10,20 (+0,53%) EUR/USD
1,0800 +0,0028 (+0,26%) Bitcoin EUR
26.551,18 +517,49 (+1,99%)
AutoZone, Inc. (AZO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:41AM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230324C02300000 | 2023-03-01 1:59PM EDT | 2,300.00 | 171.48 | 74.80 | 92.00 | 0.00 | - | - | 1 | 51.20% |
| AZO230324C02310000 | 2023-03-17 11:58AM EDT | 2,310.00 | 83.70 | 69.00 | 80.50 | 0.00 | - | 1 | 2 | 45.18% |
| AZO230324C02350000 | 2023-03-17 9:55AM EDT | 2,350.00 | 60.90 | 38.40 | 43.30 | 0.00 | - | 1 | 1 | 32.72% |
| AZO230324C02360000 | 2023-03-22 9:51AM EDT | 2,360.00 | 41.90 | 31.90 | 35.80 | -13.10 | -23.82% | 1 | 1 | 31.11% |
| AZO230324C02370000 | 2023-03-20 12:15PM EDT | 2,370.00 | 35.60 | 25.60 | 28.90 | 0.00 | - | 2 | 16 | 29.63% |
| AZO230324C02375000 | 2023-03-21 11:48AM EDT | 2,375.00 | 40.00 | 22.30 | 26.20 | 0.00 | - | 1 | 11 | 29.51% |
| AZO230324C02380000 | 2023-03-22 11:48AM EDT | 2,380.00 | 21.50 | 19.80 | 23.70 | -15.60 | -42.05% | 3 | 0 | 29.45% |
| AZO230324C02385000 | 2023-03-21 3:55PM EDT | 2,385.00 | 32.70 | 17.40 | 21.20 | 0.00 | - | 5 | 0 | 29.21% |
| AZO230324C02390000 | 2023-03-22 10:31AM EDT | 2,390.00 | 23.28 | 15.30 | 18.20 | -4.82 | -17.15% | 1 | 0 | 28.18% |
| AZO230324C02395000 | 2023-03-21 11:48AM EDT | 2,395.00 | 27.70 | 13.20 | 16.50 | 0.00 | - | 2 | 0 | 28.49% |
| AZO230324C02400000 | 2023-03-21 11:38AM EDT | 2,400.00 | 23.70 | 11.30 | 14.80 | 0.00 | - | 3 | 0 | 28.64% |
| AZO230324C02405000 | 2023-03-21 3:47PM EDT | 2,405.00 | 23.00 | 9.00 | 13.40 | 0.00 | - | 4 | 4 | 28.98% |
| AZO230324C02410000 | 2023-03-22 11:35AM EDT | 2,410.00 | 10.23 | 8.10 | 11.60 | -6.47 | -38.74% | 1 | 5 | 28.63% |
| AZO230324C02415000 | 2023-03-21 12:17PM EDT | 2,415.00 | 13.70 | 6.90 | 9.80 | 0.00 | - | 1 | 3 | 28.06% |
| AZO230324C02420000 | 2023-03-22 11:43AM EDT | 2,420.00 | 7.03 | 5.60 | 8.80 | -4.97 | -41.42% | 5 | 6 | 28.41% |
| AZO230324C02425000 | 2023-03-22 10:58AM EDT | 2,425.00 | 7.38 | 4.90 | 7.10 | -3.72 | -33.51% | 1 | 0 | 27.50% |
| AZO230324C02430000 | 2023-03-21 10:33AM EDT | 2,430.00 | 15.70 | 3.70 | 6.30 | 0.00 | - | 1 | 9 | 27.80% |
| AZO230324C02432500 | 2023-03-20 3:58PM EDT | 2,432.50 | 14.00 | 3.50 | 5.30 | 0.00 | - | 2 | 1 | 26.82% |
| AZO230324C02435000 | 2023-03-21 3:16PM EDT | 2,435.00 | 9.10 | 3.10 | 5.00 | 0.00 | - | 3 | 0 | 27.01% |
| AZO230324C02440000 | 2023-03-20 1:29PM EDT | 2,440.00 | 12.50 | 2.55 | 4.30 | 0.00 | - | 2 | 3 | 27.09% |
| AZO230324C02442500 | 2023-03-13 2:43PM EDT | 2,442.50 | 51.10 | 3.00 | 4.00 | 0.00 | - | - | 2 | 27.17% |
| AZO230324C02450000 | 2023-03-22 11:07AM EDT | 2,450.00 | 2.70 | 2.00 | 3.10 | -2.80 | -50.91% | 5 | 115 | 27.15% |
| AZO230324C02452500 | 2023-03-16 3:06PM EDT | 2,452.50 | 15.80 | 0.90 | 3.30 | 0.00 | - | - | 7 | 28.29% |
| AZO230324C02460000 | 2023-03-17 3:17PM EDT | 2,460.00 | 5.10 | 0.95 | 3.10 | 0.00 | - | 2 | 0 | 29.72% |
| AZO230324C02465000 | 2023-03-22 11:06AM EDT | 2,465.00 | 1.50 | 1.10 | 2.90 | -2.39 | -61.44% | 3 | 6 | 30.45% |
| AZO230324C02475000 | 2023-03-22 9:57AM EDT | 2,475.00 | 2.90 | 0.80 | 2.90 | -2.10 | -42.00% | 3 | 0 | 32.90% |
| AZO230324C02480000 | 2023-03-20 2:28PM EDT | 2,480.00 | 3.70 | 0.05 | 3.20 | 0.00 | - | 52 | 54 | 34.97% |
| AZO230324C02485000 | 2023-03-16 1:52PM EDT | 2,485.00 | 7.93 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 40.35% |
| AZO230324C02490000 | 2023-03-21 3:33PM EDT | 2,490.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 41.63% |
| AZO230324C02495000 | 2023-03-21 11:26AM EDT | 2,495.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 42.91% |
| AZO230324C02500000 | 2023-03-21 2:51PM EDT | 2,500.00 | 1.20 | 0.00 | 2.25 | 0.00 | - | 2 | 106 | 36.64% |
| AZO230324C02505000 | 2023-03-20 9:43AM EDT | 2,505.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 45.42% |
| AZO230324C02510000 | 2023-03-21 3:04PM EDT | 2,510.00 | 1.00 | 0.10 | 4.80 | 0.00 | - | 7 | 9 | 46.66% |
| AZO230324C02520000 | 2023-03-14 3:27PM EDT | 2,520.00 | 5.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.11% |
| AZO230324C02525000 | 2023-03-20 2:35PM EDT | 2,525.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 50.32% |
| AZO230324C02530000 | 2023-03-16 1:16PM EDT | 2,530.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 51.52% |
| AZO230324C02540000 | 2023-03-20 9:55AM EDT | 2,540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 26 | 53.89% |
| AZO230324C02550000 | 2023-03-21 3:20PM EDT | 2,550.00 | 0.55 | 0.05 | 1.00 | 0.00 | - | 5 | 27 | 40.81% |
| AZO230324C02560000 | 2023-03-09 11:06AM EDT | 2,560.00 | 9.17 | 0.00 | 4.80 | 0.00 | - | - | 0 | 50.14% |
| AZO230324C02565000 | 2023-03-14 9:46AM EDT | 2,565.00 | 5.83 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.18% |
| AZO230324C02570000 | 2023-03-20 10:53AM EDT | 2,570.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.21% |
| AZO230324C02580000 | 2023-03-17 3:23PM EDT | 2,580.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 54.25% |
| AZO230324C02590000 | 2023-03-21 1:34PM EDT | 2,590.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.27% |
| AZO230324C02600000 | 2023-03-13 3:01PM EDT | 2,600.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 58.27% |
| AZO230324C02620000 | 2023-03-01 12:28PM EDT | 2,620.00 | 8.37 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 62.21% |
| AZO230324C02670000 | 2023-02-28 10:30AM EDT | 2,670.00 | 20.31 | 0.00 | 4.80 | 0.00 | - | - | 0 | 71.73% |
| AZO230324C02690000 | 2023-03-01 3:28PM EDT | 2,690.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.43% |
| AZO230324C02710000 | 2023-02-23 12:41PM EDT | 2,710.00 | 22.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.07% |
| AZO230324C02720000 | 2023-02-28 10:39AM EDT | 2,720.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.86% |
| AZO230324C02760000 | 2023-02-21 4:05PM EDT | 2,760.00 | 20.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 51.95% |
| AZO230324C02800000 | 2023-03-21 9:42AM EDT | 2,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 56.64% |
| AZO230324C02820000 | 2023-03-21 9:40AM EDT | 2,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 58.98% |
| AZO230324C02860000 | 2023-03-17 1:05PM EDT | 2,860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 63.28% |
| AZO230324C02980000 | 2023-03-10 2:13PM EDT | 2,980.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230324P01740000 | 2023-03-21 1:31PM EDT | 1,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 104.69% |
| AZO230324P01800000 | 2023-03-21 11:51AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 93.75% |
| AZO230324P02000000 | 2023-03-15 9:57AM EDT | 2,000.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | - | 3 | 60.16% |
| AZO230324P02040000 | 2023-03-22 10:57AM EDT | 2,040.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 2 | 56.84% |
| AZO230324P02050000 | 2023-03-17 3:52PM EDT | 2,050.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 89.39% |
| AZO230324P02090000 | 2023-03-16 3:08PM EDT | 2,090.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.57% |
| AZO230324P02100000 | 2023-03-21 12:31PM EDT | 2,100.00 | 0.20 | 0.05 | 4.80 | 0.00 | - | 10 | 16 | 77.26% |
| AZO230324P02140000 | 2023-03-16 3:06PM EDT | 2,140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.30% |
| AZO230324P02150000 | 2023-03-21 3:58PM EDT | 2,150.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 14 | 64.97% |
| AZO230324P02170000 | 2023-03-16 11:45AM EDT | 2,170.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 7 | 59.92% |
| AZO230324P02180000 | 2023-03-21 9:55AM EDT | 2,180.00 | 0.20 | 0.10 | 4.80 | 0.00 | - | 2 | 16 | 57.70% |
| AZO230324P02200000 | 2023-03-21 2:23PM EDT | 2,200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 7 | 66 | 52.52% |
| AZO230324P02210000 | 2023-03-20 1:50PM EDT | 2,210.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 50.04% |
| AZO230324P02220000 | 2023-03-17 1:10PM EDT | 2,220.00 | 3.78 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 55.88% |
| AZO230324P02250000 | 2023-03-20 2:39PM EDT | 2,250.00 | 4.75 | 0.45 | 4.70 | 0.00 | - | 3 | 17 | 47.20% |
| AZO230324P02280000 | 2023-03-22 10:56AM EDT | 2,280.00 | 4.20 | 0.55 | 4.60 | +3.05 | +265.22% | 1 | 8 | 38.36% |
| AZO230324P02290000 | 2023-03-21 1:56PM EDT | 2,290.00 | 3.30 | 1.30 | 4.60 | 0.00 | - | 1 | 53 | 35.44% |
| AZO230324P02300000 | 2023-03-21 2:25PM EDT | 2,300.00 | 3.80 | 2.55 | 6.80 | 0.00 | - | 26 | 72 | 36.96% |
| AZO230324P02320000 | 2023-03-21 10:46AM EDT | 2,320.00 | 5.10 | 4.30 | 6.90 | 0.00 | - | 1 | 0 | 30.58% |
| AZO230324P02340000 | 2023-03-17 10:04AM EDT | 2,340.00 | 18.15 | 8.00 | 10.00 | 0.00 | - | 1 | 3 | 28.15% |
| AZO230324P02345000 | 2023-03-21 3:48PM EDT | 2,345.00 | 6.57 | 8.60 | 11.40 | 0.00 | - | 5 | 6 | 28.08% |
| AZO230324P02350000 | 2023-03-17 2:44PM EDT | 2,350.00 | 28.84 | 9.40 | 12.30 | 0.00 | - | 4 | 9 | 27.19% |
| AZO230324P02360000 | 2023-03-21 10:54AM EDT | 2,360.00 | 11.20 | 12.40 | 15.70 | 0.00 | - | 1 | 0 | 26.94% |
| AZO230324P02370000 | 2023-03-21 3:56PM EDT | 2,370.00 | 13.14 | 16.40 | 18.80 | 0.00 | - | 1 | 0 | 25.60% |
| AZO230324P02375000 | 2023-03-20 11:40AM EDT | 2,375.00 | 29.80 | 18.30 | 21.90 | 0.00 | - | 1 | 12 | 26.44% |
| AZO230324P02380000 | 2023-03-22 10:24AM EDT | 2,380.00 | 17.10 | 20.40 | 23.70 | +2.50 | +17.12% | 21 | 9 | 25.57% |
| AZO230324P02385000 | 2023-03-21 3:35PM EDT | 2,385.00 | 18.60 | 22.90 | 26.20 | 0.00 | - | 1 | 4 | 25.29% |
| AZO230324P02390000 | 2023-03-21 3:35PM EDT | 2,390.00 | 20.58 | 25.50 | 28.90 | 0.00 | - | 1 | 2 | 25.03% |
| AZO230324P02395000 | 2023-03-21 11:55AM EDT | 2,395.00 | 23.50 | 28.20 | 31.80 | 0.00 | - | 1 | 3 | 24.79% |
| AZO230324P02400000 | 2023-03-20 2:00PM EDT | 2,400.00 | 31.60 | 30.30 | 35.00 | 0.00 | - | 2 | 0 | 24.70% |
| AZO230324P02405000 | 2023-03-21 11:49AM EDT | 2,405.00 | 27.90 | 33.30 | 38.30 | 0.00 | - | 2 | 0 | 24.50% |
| AZO230324P02410000 | 2023-03-21 12:20PM EDT | 2,410.00 | 36.40 | 36.60 | 41.90 | 0.00 | - | 2 | 4 | 24.48% |
| AZO230324P02415000 | 2023-03-20 10:24AM EDT | 2,415.00 | 44.00 | 41.20 | 45.50 | 0.00 | - | 1 | 7 | 24.23% |
| AZO230324P02420000 | 2023-03-21 11:48AM EDT | 2,420.00 | 36.60 | 44.60 | 50.10 | 0.00 | - | 2 | 3 | 25.31% |
| AZO230324P02425000 | 2023-03-17 11:58AM EDT | 2,425.00 | 60.30 | 49.00 | 53.40 | 0.00 | - | 1 | 0 | 24.10% |
| AZO230324P02430000 | 2023-03-21 9:51AM EDT | 2,430.00 | 44.64 | 52.90 | 57.80 | 0.00 | - | 1 | 0 | 24.52% |
| AZO230324P02432500 | 2023-03-15 11:48AM EDT | 2,432.50 | 44.80 | 54.00 | 61.20 | 0.00 | - | - | 1 | 26.93% |
| AZO230324P02435000 | 2023-03-07 1:02PM EDT | 2,435.00 | 28.39 | 56.10 | 62.60 | 0.00 | - | - | 1 | 25.59% |
| AZO230324P02440000 | 2023-03-07 1:02PM EDT | 2,440.00 | 29.64 | 61.10 | 66.20 | 0.00 | - | - | 1 | 23.94% |
| AZO230324P02442500 | 2023-03-13 9:41AM EDT | 2,442.50 | 43.20 | 63.10 | 68.30 | 0.00 | - | 2 | 2 | 23.60% |
| AZO230324P02445000 | 2023-03-13 12:50PM EDT | 2,445.00 | 48.10 | 63.90 | 73.00 | 0.00 | - | - | 0 | 29.25% |
| AZO230324P02447500 | 2023-03-15 2:30PM EDT | 2,447.50 | 52.90 | 62.70 | 77.30 | 0.00 | - | - | 1 | 33.44% |
| AZO230324P02452500 | 2023-03-16 1:21PM EDT | 2,452.50 | 59.70 | 66.40 | 83.90 | 0.00 | - | - | 2 | 37.81% |
| AZO230324P02455000 | 2023-03-16 10:00AM EDT | 2,455.00 | 56.70 | 69.40 | 83.90 | 0.00 | - | - | 1 | 33.90% |
| AZO230324P02460000 | 2023-03-15 3:41PM EDT | 2,460.00 | 67.40 | 74.00 | 88.50 | 0.00 | - | - | 0 | 34.49% |
| AZO230324P02465000 | 2023-03-13 11:55AM EDT | 2,465.00 | 53.50 | 79.00 | 95.30 | 0.00 | - | - | 1 | 39.50% |
| AZO230324P02470000 | 2023-03-17 11:14AM EDT | 2,470.00 | 84.78 | 87.10 | 96.60 | 0.00 | - | 1 | 3 | 32.67% |
| AZO230324P02475000 | 2023-03-16 10:09AM EDT | 2,475.00 | 66.60 | 90.00 | 104.20 | 0.00 | - | - | 2 | 40.08% |
| AZO230324P02480000 | 2023-03-22 10:31AM EDT | 2,480.00 | 88.68 | 96.80 | 109.20 | +17.88 | +25.25% | 6 | 50 | 41.44% |
| AZO230324P02495000 | 2023-03-07 12:41PM EDT | 2,495.00 | 47.00 | 108.00 | 124.00 | 0.00 | - | - | 1 | 44.97% |
| AZO230324P02500000 | 2023-03-10 2:15PM EDT | 2,500.00 | 82.00 | 113.40 | 129.40 | 0.00 | - | 1 | 1 | 47.19% |
| AZO230324P02540000 | 2023-03-02 12:06PM EDT | 2,540.00 | 78.00 | 152.80 | 168.80 | 0.00 | - | - | 0 | 55.72% |
| AZO230324P02590000 | 2023-02-22 4:35PM EDT | 2,590.00 | 93.80 | 202.50 | 220.10 | 0.00 | - | - | 0 | 71.07% |
| AZO230324P02600000 | 2023-02-21 10:34AM EDT | 2,600.00 | 80.00 | 212.90 | 230.10 | 0.00 | - | 1 | 0 | 73.39% |
| AZO230324P02640000 | 2023-02-22 1:49PM EDT | 2,640.00 | 115.00 | 252.90 | 270.50 | 0.00 | - | - | 0 | 83.58% |
