Deutsche Märkte schließen in 24 Minuten

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.376,66-18,29 (-0,76%)
Ab 11:41AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO230324C023000002023-03-01 1:59PM EDT2,300.00171.4874.8092.000.00--151.20%
AZO230324C023100002023-03-17 11:58AM EDT2,310.0083.7069.0080.500.00-1245.18%
AZO230324C023500002023-03-17 9:55AM EDT2,350.0060.9038.4043.300.00-1132.72%
AZO230324C023600002023-03-22 9:51AM EDT2,360.0041.9031.9035.80-13.10-23.82%1131.11%
AZO230324C023700002023-03-20 12:15PM EDT2,370.0035.6025.6028.900.00-21629.63%
AZO230324C023750002023-03-21 11:48AM EDT2,375.0040.0022.3026.200.00-11129.51%
AZO230324C023800002023-03-22 11:48AM EDT2,380.0021.5019.8023.70-15.60-42.05%3029.45%
AZO230324C023850002023-03-21 3:55PM EDT2,385.0032.7017.4021.200.00-5029.21%
AZO230324C023900002023-03-22 10:31AM EDT2,390.0023.2815.3018.20-4.82-17.15%1028.18%
AZO230324C023950002023-03-21 11:48AM EDT2,395.0027.7013.2016.500.00-2028.49%
AZO230324C024000002023-03-21 11:38AM EDT2,400.0023.7011.3014.800.00-3028.64%
AZO230324C024050002023-03-21 3:47PM EDT2,405.0023.009.0013.400.00-4428.98%
AZO230324C024100002023-03-22 11:35AM EDT2,410.0010.238.1011.60-6.47-38.74%1528.63%
AZO230324C024150002023-03-21 12:17PM EDT2,415.0013.706.909.800.00-1328.06%
AZO230324C024200002023-03-22 11:43AM EDT2,420.007.035.608.80-4.97-41.42%5628.41%
AZO230324C024250002023-03-22 10:58AM EDT2,425.007.384.907.10-3.72-33.51%1027.50%
AZO230324C024300002023-03-21 10:33AM EDT2,430.0015.703.706.300.00-1927.80%
AZO230324C024325002023-03-20 3:58PM EDT2,432.5014.003.505.300.00-2126.82%
AZO230324C024350002023-03-21 3:16PM EDT2,435.009.103.105.000.00-3027.01%
AZO230324C024400002023-03-20 1:29PM EDT2,440.0012.502.554.300.00-2327.09%
AZO230324C024425002023-03-13 2:43PM EDT2,442.5051.103.004.000.00--227.17%
AZO230324C024500002023-03-22 11:07AM EDT2,450.002.702.003.10-2.80-50.91%511527.15%
AZO230324C024525002023-03-16 3:06PM EDT2,452.5015.800.903.300.00--728.29%
AZO230324C024600002023-03-17 3:17PM EDT2,460.005.100.953.100.00-2029.72%
AZO230324C024650002023-03-22 11:06AM EDT2,465.001.501.102.90-2.39-61.44%3630.45%
AZO230324C024750002023-03-22 9:57AM EDT2,475.002.900.802.90-2.10-42.00%3032.90%
AZO230324C024800002023-03-20 2:28PM EDT2,480.003.700.053.200.00-525434.97%
AZO230324C024850002023-03-16 1:52PM EDT2,485.007.930.004.800.00-2040.35%
AZO230324C024900002023-03-21 3:33PM EDT2,490.001.350.004.800.00-2641.63%
AZO230324C024950002023-03-21 11:26AM EDT2,495.002.600.004.800.00-1342.91%
AZO230324C025000002023-03-21 2:51PM EDT2,500.001.200.002.250.00-210636.64%
AZO230324C025050002023-03-20 9:43AM EDT2,505.001.250.004.800.00-1345.42%
AZO230324C025100002023-03-21 3:04PM EDT2,510.001.000.104.800.00-7946.66%
AZO230324C025200002023-03-14 3:27PM EDT2,520.005.150.004.800.00-1149.11%
AZO230324C025250002023-03-20 2:35PM EDT2,525.000.950.004.800.00-5850.32%
AZO230324C025300002023-03-16 1:16PM EDT2,530.003.200.004.800.00-1051.52%
AZO230324C025400002023-03-20 9:55AM EDT2,540.000.050.004.800.00-202653.89%
AZO230324C025500002023-03-21 3:20PM EDT2,550.000.550.051.000.00-52740.81%
AZO230324C025600002023-03-09 11:06AM EDT2,560.009.170.004.800.00--050.14%
AZO230324C025650002023-03-14 9:46AM EDT2,565.005.830.004.800.00--151.18%
AZO230324C025700002023-03-20 10:53AM EDT2,570.000.250.004.800.00-2252.21%
AZO230324C025800002023-03-17 3:23PM EDT2,580.000.450.004.800.00-7854.25%
AZO230324C025900002023-03-21 1:34PM EDT2,590.000.100.004.800.00-1456.27%
AZO230324C026000002023-03-13 3:01PM EDT2,600.002.950.004.800.00-4558.27%
AZO230324C026200002023-03-01 12:28PM EDT2,620.008.370.004.800.00-2062.21%
AZO230324C026700002023-02-28 10:30AM EDT2,670.0020.310.004.800.00--071.73%
AZO230324C026900002023-03-01 3:28PM EDT2,690.002.520.004.800.00-1175.43%
AZO230324C027100002023-02-23 12:41PM EDT2,710.0022.100.004.800.00-1179.07%
AZO230324C027200002023-02-28 10:39AM EDT2,720.0010.000.004.800.00-1180.86%
AZO230324C027600002023-02-21 4:05PM EDT2,760.0020.050.000.050.00--351.95%
AZO230324C028000002023-03-21 9:42AM EDT2,800.000.100.000.050.00-4556.64%
AZO230324C028200002023-03-21 9:40AM EDT2,820.000.050.000.050.00-2358.98%
AZO230324C028600002023-03-17 1:05PM EDT2,860.000.050.000.050.00-3063.28%
AZO230324C029800002023-03-10 2:13PM EDT2,980.000.200.000.000.00--150.00%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO230324P017400002023-03-21 1:31PM EDT1,740.000.050.000.050.00-14104.69%
AZO230324P018000002023-03-21 11:51AM EDT1,800.000.050.000.050.00-16193.75%
AZO230324P020000002023-03-15 9:57AM EDT2,000.001.200.000.050.00--360.16%
AZO230324P020400002023-03-22 10:57AM EDT2,040.000.100.000.10+0.05+100.00%1256.84%
AZO230324P020500002023-03-17 3:52PM EDT2,050.000.500.004.800.00-1089.39%
AZO230324P020900002023-03-16 3:08PM EDT2,090.000.600.004.800.00--179.57%
AZO230324P021000002023-03-21 12:31PM EDT2,100.000.200.054.800.00-101677.26%
AZO230324P021400002023-03-16 3:06PM EDT2,140.000.600.004.800.00--167.30%
AZO230324P021500002023-03-21 3:58PM EDT2,150.000.250.054.800.00-11464.97%
AZO230324P021700002023-03-16 11:45AM EDT2,170.001.850.004.800.00--759.92%
AZO230324P021800002023-03-21 9:55AM EDT2,180.000.200.104.800.00-21657.70%
AZO230324P022000002023-03-21 2:23PM EDT2,200.001.000.004.800.00-76652.52%
AZO230324P022100002023-03-20 1:50PM EDT2,210.002.000.004.800.00-2350.04%
AZO230324P022200002023-03-17 1:10PM EDT2,220.003.780.004.800.00-1455.88%
AZO230324P022500002023-03-20 2:39PM EDT2,250.004.750.454.700.00-31747.20%
AZO230324P022800002023-03-22 10:56AM EDT2,280.004.200.554.60+3.05+265.22%1838.36%
AZO230324P022900002023-03-21 1:56PM EDT2,290.003.301.304.600.00-15335.44%
AZO230324P023000002023-03-21 2:25PM EDT2,300.003.802.556.800.00-267236.96%
AZO230324P023200002023-03-21 10:46AM EDT2,320.005.104.306.900.00-1030.58%
AZO230324P023400002023-03-17 10:04AM EDT2,340.0018.158.0010.000.00-1328.15%
AZO230324P023450002023-03-21 3:48PM EDT2,345.006.578.6011.400.00-5628.08%
AZO230324P023500002023-03-17 2:44PM EDT2,350.0028.849.4012.300.00-4927.19%
AZO230324P023600002023-03-21 10:54AM EDT2,360.0011.2012.4015.700.00-1026.94%
AZO230324P023700002023-03-21 3:56PM EDT2,370.0013.1416.4018.800.00-1025.60%
AZO230324P023750002023-03-20 11:40AM EDT2,375.0029.8018.3021.900.00-11226.44%
AZO230324P023800002023-03-22 10:24AM EDT2,380.0017.1020.4023.70+2.50+17.12%21925.57%
AZO230324P023850002023-03-21 3:35PM EDT2,385.0018.6022.9026.200.00-1425.29%
AZO230324P023900002023-03-21 3:35PM EDT2,390.0020.5825.5028.900.00-1225.03%
AZO230324P023950002023-03-21 11:55AM EDT2,395.0023.5028.2031.800.00-1324.79%
AZO230324P024000002023-03-20 2:00PM EDT2,400.0031.6030.3035.000.00-2024.70%
AZO230324P024050002023-03-21 11:49AM EDT2,405.0027.9033.3038.300.00-2024.50%
AZO230324P024100002023-03-21 12:20PM EDT2,410.0036.4036.6041.900.00-2424.48%
AZO230324P024150002023-03-20 10:24AM EDT2,415.0044.0041.2045.500.00-1724.23%
AZO230324P024200002023-03-21 11:48AM EDT2,420.0036.6044.6050.100.00-2325.31%
AZO230324P024250002023-03-17 11:58AM EDT2,425.0060.3049.0053.400.00-1024.10%
AZO230324P024300002023-03-21 9:51AM EDT2,430.0044.6452.9057.800.00-1024.52%
AZO230324P024325002023-03-15 11:48AM EDT2,432.5044.8054.0061.200.00--126.93%
AZO230324P024350002023-03-07 1:02PM EDT2,435.0028.3956.1062.600.00--125.59%
AZO230324P024400002023-03-07 1:02PM EDT2,440.0029.6461.1066.200.00--123.94%
AZO230324P024425002023-03-13 9:41AM EDT2,442.5043.2063.1068.300.00-2223.60%
AZO230324P024450002023-03-13 12:50PM EDT2,445.0048.1063.9073.000.00--029.25%
AZO230324P024475002023-03-15 2:30PM EDT2,447.5052.9062.7077.300.00--133.44%
AZO230324P024525002023-03-16 1:21PM EDT2,452.5059.7066.4083.900.00--237.81%
AZO230324P024550002023-03-16 10:00AM EDT2,455.0056.7069.4083.900.00--133.90%
AZO230324P024600002023-03-15 3:41PM EDT2,460.0067.4074.0088.500.00--034.49%
AZO230324P024650002023-03-13 11:55AM EDT2,465.0053.5079.0095.300.00--139.50%
AZO230324P024700002023-03-17 11:14AM EDT2,470.0084.7887.1096.600.00-1332.67%
AZO230324P024750002023-03-16 10:09AM EDT2,475.0066.6090.00104.200.00--240.08%
AZO230324P024800002023-03-22 10:31AM EDT2,480.0088.6896.80109.20+17.88+25.25%65041.44%
AZO230324P024950002023-03-07 12:41PM EDT2,495.0047.00108.00124.000.00--144.97%
AZO230324P025000002023-03-10 2:15PM EDT2,500.0082.00113.40129.400.00-1147.19%
AZO230324P025400002023-03-02 12:06PM EDT2,540.0078.00152.80168.800.00--055.72%
AZO230324P025900002023-02-22 4:35PM EDT2,590.0093.80202.50220.100.00--071.07%
AZO230324P026000002023-02-21 10:34AM EDT2,600.0080.00212.90230.100.00-1073.39%
AZO230324P026400002023-02-22 1:49PM EDT2,640.00115.00252.90270.500.00--083.58%