Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.974,81 +67,08 (+0,27%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO231020C01790000 | 2023-09-12 9:36AM EDT | 1,790.00 | 804.00 | 780.00 | 798.00 | 0.00 | - | - | 1 | 77.56% |
| AZO231020C01870000 | 2023-09-19 11:37AM EDT | 1,870.00 | 658.00 | 700.00 | 718.00 | 0.00 | - | 1 | 3 | 69.64% |
| AZO231020C01880000 | 2023-09-19 11:37AM EDT | 1,880.00 | 648.00 | 690.00 | 708.00 | 0.00 | - | 1 | 2 | 68.67% |
| AZO231020C01980000 | 2023-09-07 9:59AM EDT | 1,980.00 | 616.00 | 592.00 | 608.00 | 0.00 | - | - | 1 | 60.54% |
| AZO231020C02050000 | 2023-08-23 9:33AM EDT | 2,050.00 | 437.00 | 522.00 | 540.00 | 0.00 | - | 1 | 0 | 55.15% |
| AZO231020C02080000 | 2023-09-14 11:04AM EDT | 2,080.00 | 476.00 | 492.00 | 510.00 | 0.00 | - | - | 1 | 52.32% |
| AZO231020C02130000 | 2023-09-07 10:00AM EDT | 2,130.00 | 458.00 | 444.00 | 460.00 | 0.00 | - | - | 1 | 55.89% |
| AZO231020C02150000 | 2023-09-18 3:42PM EDT | 2,150.00 | 385.00 | 422.00 | 440.00 | 0.00 | - | 2 | 0 | 53.82% |
| AZO231020C02380000 | 2023-09-05 11:24AM EDT | 2,380.00 | 220.00 | 200.10 | 213.90 | 0.00 | - | 1 | 1 | 32.15% |
| AZO231020C02400000 | 2023-09-12 12:38PM EDT | 2,400.00 | 185.13 | 183.90 | 197.40 | 0.00 | - | - | 50 | 31.71% |
| AZO231020C02420000 | 2023-09-15 11:27AM EDT | 2,420.00 | 172.85 | 166.10 | 179.90 | 0.00 | - | 2 | 2 | 30.59% |
| AZO231020C02440000 | 2023-09-22 12:29PM EDT | 2,440.00 | 155.00 | 148.90 | 161.70 | +28.33 | +22.37% | 2 | 14 | 29.02% |
| AZO231020C02450000 | 2023-09-20 10:14AM EDT | 2,450.00 | 118.97 | 140.70 | 151.50 | 0.00 | - | 3 | 4 | 27.72% |
| AZO231020C02460000 | 2023-09-20 3:11PM EDT | 2,460.00 | 155.44 | 131.70 | 143.70 | 0.00 | - | 2 | 9 | 27.43% |
| AZO231020C02470000 | 2023-09-21 10:00AM EDT | 2,470.00 | 115.00 | 122.40 | 135.60 | 0.00 | - | 1 | 10 | 26.96% |
| AZO231020C02490000 | 2023-09-21 3:18PM EDT | 2,490.00 | 97.40 | 108.90 | 120.10 | 0.00 | - | 3 | 8 | 26.14% |
| AZO231020C02500000 | 2023-09-22 2:44PM EDT | 2,500.00 | 105.60 | 101.80 | 114.30 | +14.90 | +16.43% | 4 | 30 | 26.39% |
| AZO231020C02510000 | 2023-09-22 2:44PM EDT | 2,510.00 | 98.35 | 94.30 | 102.70 | -17.65 | -15.22% | 3 | 29 | 24.36% |
| AZO231020C02520000 | 2023-09-21 11:38AM EDT | 2,520.00 | 80.00 | 87.10 | 95.30 | 0.00 | - | 1 | 10 | 23.89% |
| AZO231020C02530000 | 2023-09-22 11:04AM EDT | 2,530.00 | 78.00 | 81.50 | 88.80 | +10.62 | +15.76% | 3 | 44 | 23.69% |
| AZO231020C02540000 | 2023-09-22 3:59PM EDT | 2,540.00 | 73.60 | 74.00 | 81.80 | +13.60 | +22.67% | 4 | 7 | 23.22% |
| AZO231020C02550000 | 2023-09-22 3:43PM EDT | 2,550.00 | 74.18 | 67.10 | 76.00 | +18.18 | +32.46% | 22 | 59 | 23.11% |
| AZO231020C02560000 | 2023-09-22 3:42PM EDT | 2,560.00 | 69.98 | 64.50 | 69.50 | +18.48 | +35.88% | 15 | 46 | 22.66% |
| AZO231020C02570000 | 2023-09-22 1:46PM EDT | 2,570.00 | 57.54 | 59.00 | 63.50 | +9.54 | +19.88% | 2 | 27 | 22.31% |
| AZO231020C02580000 | 2023-09-22 3:31PM EDT | 2,580.00 | 57.97 | 54.60 | 58.40 | +13.82 | +31.30% | 6 | 42 | 22.19% |
| AZO231020C02590000 | 2023-09-22 2:06PM EDT | 2,590.00 | 49.53 | 49.70 | 53.00 | +5.70 | +13.00% | 5 | 23 | 21.88% |
| AZO231020C02600000 | 2023-09-22 3:51PM EDT | 2,600.00 | 45.78 | 45.00 | 48.30 | +9.28 | +25.42% | 10 | 113 | 21.72% |
| AZO231020C02610000 | 2023-09-22 2:53PM EDT | 2,610.00 | 41.39 | 40.30 | 43.70 | -6.61 | -13.77% | 4 | 13 | 21.50% |
| AZO231020C02620000 | 2023-09-22 3:29PM EDT | 2,620.00 | 41.10 | 34.50 | 41.70 | +10.80 | +35.64% | 1 | 15 | 22.14% |
| AZO231020C02630000 | 2023-09-22 9:51AM EDT | 2,630.00 | 29.46 | 32.90 | 36.80 | +1.15 | +4.06% | 1 | 11 | 21.63% |
| AZO231020C02640000 | 2023-09-22 12:53PM EDT | 2,640.00 | 28.47 | 25.80 | 32.50 | -5.53 | -16.26% | 5 | 20 | 21.24% |
| AZO231020C02650000 | 2023-09-22 1:21PM EDT | 2,650.00 | 25.51 | 23.50 | 30.80 | +5.01 | +24.44% | 14 | 137 | 21.77% |
| AZO231020C02660000 | 2023-09-22 3:31PM EDT | 2,660.00 | 24.17 | 20.30 | 27.10 | +2.79 | +13.05% | 11 | 170 | 21.42% |
| AZO231020C02700000 | 2023-09-22 3:16PM EDT | 2,700.00 | 14.51 | 11.40 | 16.00 | +4.51 | +45.10% | 9 | 115 | 20.53% |
| AZO231020C02750000 | 2023-09-22 2:35PM EDT | 2,750.00 | 6.20 | 5.80 | 8.00 | +1.47 | +31.08% | 6 | 599 | 20.05% |
| AZO231020C02800000 | 2023-09-22 2:35PM EDT | 2,800.00 | 4.08 | 2.00 | 10.80 | +1.08 | +36.00% | 1 | 53 | 25.80% |
| AZO231020C02850000 | 2023-09-22 3:21PM EDT | 2,850.00 | 4.50 | 0.50 | 10.00 | +3.00 | +200.00% | 9 | 68 | 28.86% |
| AZO231020C02900000 | 2023-09-19 1:11PM EDT | 2,900.00 | 1.50 | 0.20 | 4.00 | +1.00 | +200.00% | 1 | 29 | 26.26% |
| AZO231020C02950000 | 2023-09-19 9:38AM EDT | 2,950.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 30.22% |
| AZO231020C03000000 | 2023-09-22 9:52AM EDT | 3,000.00 | 0.40 | 0.25 | 0.75 | -0.20 | -33.33% | 1 | 37 | 24.56% |
| AZO231020C03100000 | 2023-09-19 2:26PM EDT | 3,100.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 5 | 4 | 30.09% |
| AZO231020C03200000 | 2023-08-29 2:16PM EDT | 3,200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 43.67% |
| AZO231020C03300000 | 2023-08-29 2:15PM EDT | 3,300.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 4 | 48.53% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO231020P01500000 | 2023-09-22 3:57PM EDT | 1,500.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 19 | 59.77% |
| AZO231020P02070000 | 2023-08-21 10:22AM EDT | 2,070.00 | 8.80 | 0.00 | 4.70 | 0.00 | - | - | 1 | 44.83% |
| AZO231020P02080000 | 2023-09-15 12:00PM EDT | 2,080.00 | 0.80 | - | 4.80 | 0.00 | - | - | 3 | 44.17% |
| AZO231020P02090000 | 2023-09-15 1:29PM EDT | 2,090.00 | 0.80 | 0.05 | 7.10 | 0.00 | - | - | 3 | 46.88% |
| AZO231020P02100000 | 2023-09-22 1:32PM EDT | 2,100.00 | 0.40 | 0.30 | 0.50 | -0.05 | -11.11% | 8 | 65 | 30.18% |
| AZO231020P02110000 | 2023-09-19 10:01AM EDT | 2,110.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 41.68% |
| AZO231020P02120000 | 2023-09-19 9:30AM EDT | 2,120.00 | 5.80 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 40.85% |
| AZO231020P02130000 | 2023-09-13 10:22AM EDT | 2,130.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 40.03% |
| AZO231020P02150000 | 2023-09-19 11:12AM EDT | 2,150.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 38.39% |
| AZO231020P02190000 | 2023-09-22 10:51AM EDT | 2,190.00 | 1.50 | 0.00 | 4.80 | -0.10 | -6.25% | 6 | 9 | 35.11% |
| AZO231020P02200000 | 2023-09-22 12:42PM EDT | 2,200.00 | 0.95 | 0.50 | 6.10 | +0.45 | +90.00% | 1 | 91 | 36.07% |
| AZO231020P02220000 | 2023-09-20 11:35AM EDT | 2,220.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 32.67% |
| AZO231020P02230000 | 2023-09-19 10:17AM EDT | 2,230.00 | 4.90 | 0.05 | 8.00 | 0.00 | - | 1 | 26 | 35.70% |
| AZO231020P02240000 | 2023-08-31 10:55AM EDT | 2,240.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | - | 10 | 31.05% |
| AZO231020P02250000 | 2023-09-21 3:59PM EDT | 2,250.00 | 3.00 | 1.00 | 8.50 | 0.00 | - | 2 | 56 | 34.45% |
| AZO231020P02270000 | 2023-09-21 10:29AM EDT | 2,270.00 | 2.33 | 0.05 | 4.50 | 0.00 | - | 2 | 8 | 28.23% |
| AZO231020P02280000 | 2023-09-20 3:52PM EDT | 2,280.00 | 1.85 | 2.00 | 9.60 | 0.00 | - | 14 | 16 | 32.80% |
| AZO231020P02290000 | 2023-09-22 12:32PM EDT | 2,290.00 | 3.40 | 1.50 | 10.00 | +1.20 | +54.55% | 1 | 19 | 32.24% |
| AZO231020P02300000 | 2023-09-22 10:25AM EDT | 2,300.00 | 5.68 | 1.15 | 9.20 | +2.57 | +82.64% | 2 | 89 | 30.64% |
| AZO231020P02310000 | 2023-09-20 3:29PM EDT | 2,310.00 | 5.40 | 0.30 | 9.30 | +1.99 | +58.36% | 1 | 5 | 29.82% |
| AZO231020P02320000 | 2023-09-22 10:43AM EDT | 2,320.00 | 4.00 | 3.40 | 5.20 | -0.10 | -2.44% | 4 | 7 | 25.01% |
| AZO231020P02330000 | 2023-09-21 10:05AM EDT | 2,330.00 | 5.00 | 3.90 | 6.00 | 0.00 | - | 1 | 4 | 25.03% |
| AZO231020P02340000 | 2023-09-22 2:29PM EDT | 2,340.00 | 4.76 | 4.30 | 6.80 | -2.22 | -31.81% | 2 | 15 | 24.95% |
| AZO231020P02350000 | 2023-09-22 2:50PM EDT | 2,350.00 | 5.50 | 4.80 | 7.50 | -3.83 | -41.05% | 5 | 53 | 24.70% |
| AZO231020P02360000 | 2023-09-22 2:50PM EDT | 2,360.00 | 6.20 | 5.00 | 7.60 | -1.68 | -21.32% | 1 | 45 | 23.91% |
| AZO231020P02370000 | 2023-09-22 2:29PM EDT | 2,370.00 | 6.89 | 6.00 | 8.00 | -3.11 | -31.10% | 1 | 47 | 23.35% |
| AZO231020P02380000 | 2023-09-20 2:00PM EDT | 2,380.00 | 6.79 | 6.70 | 8.90 | 0.00 | - | 1 | 74 | 23.15% |
| AZO231020P02390000 | 2023-09-22 12:48PM EDT | 2,390.00 | 8.80 | 7.20 | 10.40 | -2.80 | -24.14% | 4 | 15 | 23.30% |
| AZO231020P02400000 | 2023-09-22 3:16PM EDT | 2,400.00 | 9.00 | 7.00 | 10.60 | -7.00 | -43.75% | 5 | 106 | 22.49% |
| AZO231020P02410000 | 2023-09-22 1:49PM EDT | 2,410.00 | 12.60 | 9.30 | 11.60 | -7.01 | -35.75% | 4 | 3 | 22.17% |
| AZO231020P02420000 | 2023-09-22 3:13PM EDT | 2,420.00 | 10.90 | 8.90 | 12.50 | -7.10 | -39.44% | 2 | 18 | 21.74% |
| AZO231020P02430000 | 2023-09-22 10:08AM EDT | 2,430.00 | 13.00 | 11.30 | 15.80 | -9.00 | -40.91% | 11 | 35 | 22.60% |
| AZO231020P02440000 | 2023-09-22 2:29PM EDT | 2,440.00 | 14.74 | 12.60 | 17.00 | -7.26 | -33.00% | 11 | 8 | 22.17% |
| AZO231020P02450000 | 2023-09-22 2:20PM EDT | 2,450.00 | 17.00 | 13.90 | 18.00 | -3.44 | -16.83% | 1 | 29 | 21.60% |
| AZO231020P02460000 | 2023-09-22 11:53AM EDT | 2,460.00 | 19.10 | 15.30 | 19.70 | -6.50 | -25.39% | 11 | 6 | 21.31% |
| AZO231020P02470000 | 2023-09-22 3:14PM EDT | 2,470.00 | 18.30 | 17.40 | 21.50 | -8.20 | -30.94% | 16 | 35 | 21.00% |
| AZO231020P02480000 | 2023-09-22 12:53PM EDT | 2,480.00 | 23.22 | 19.10 | 23.80 | -10.95 | -32.05% | 6 | 45 | 20.84% |
| AZO231020P02490000 | 2023-09-21 10:50AM EDT | 2,490.00 | 32.30 | 21.20 | 26.20 | +1.70 | +5.56% | 1 | 23 | 20.63% |
| AZO231020P02500000 | 2023-09-22 3:30PM EDT | 2,500.00 | 25.19 | 24.00 | 28.90 | -15.81 | -38.56% | 7 | 190 | 20.47% |
| AZO231020P02510000 | 2023-09-22 3:30PM EDT | 2,510.00 | 27.92 | 26.90 | 31.80 | -14.08 | -33.52% | 3 | 8 | 20.29% |
| AZO231020P02520000 | 2023-09-22 1:07PM EDT | 2,520.00 | 32.24 | 29.60 | 34.40 | +6.94 | +27.43% | 1 | 10 | 19.91% |
| AZO231020P02530000 | 2023-09-22 3:40PM EDT | 2,530.00 | 34.00 | 33.00 | 37.70 | -18.67 | -35.45% | 6 | 45 | 19.71% |
| AZO231020P02540000 | 2023-09-22 3:17PM EDT | 2,540.00 | 36.75 | 34.60 | 42.00 | -16.25 | -30.66% | 5 | 13 | 19.78% |
| AZO231020P02550000 | 2023-09-22 2:21PM EDT | 2,550.00 | 44.00 | 41.30 | 44.00 | -18.00 | -29.03% | 10 | 38 | 18.93% |
| AZO231020P02560000 | 2023-09-22 3:05PM EDT | 2,560.00 | 47.77 | 45.10 | 48.80 | -16.23 | -25.36% | 5 | 8 | 18.98% |
| AZO231020P02570000 | 2023-09-22 3:55PM EDT | 2,570.00 | 51.00 | 48.50 | 55.20 | -16.74 | -24.71% | 14 | 19 | 19.49% |
| AZO231020P02580000 | 2023-09-22 2:44PM EDT | 2,580.00 | 58.38 | 53.50 | 57.40 | -19.62 | -25.15% | 1 | 19 | 18.42% |
| AZO231020P02590000 | 2023-09-22 10:42AM EDT | 2,590.00 | 78.15 | 58.40 | 62.80 | +3.15 | +4.20% | 1 | 7 | 18.37% |
| AZO231020P02600000 | 2023-09-22 2:27PM EDT | 2,600.00 | 65.50 | 63.70 | 68.60 | -18.50 | -22.02% | 4 | 11 | 18.35% |
| AZO231020P02620000 | 2023-09-22 3:06PM EDT | 2,620.00 | 78.00 | 73.60 | 82.40 | -4.00 | -4.88% | 2 | 6 | 18.81% |
| AZO231020P02630000 | 2023-09-21 9:38AM EDT | 2,630.00 | 94.52 | 80.10 | 88.80 | 0.00 | - | 2 | 5 | 18.71% |
| AZO231020P02650000 | 2023-09-20 11:34AM EDT | 2,650.00 | 92.20 | 92.60 | 101.30 | 0.00 | - | 2 | 7 | 18.04% |
| AZO231020P02750000 | 2023-09-19 11:12AM EDT | 2,750.00 | 222.90 | 175.40 | 188.00 | 0.00 | - | 1 | 0 | 20.26% |
| AZO231020P02800000 | 2023-09-18 9:50AM EDT | 2,800.00 | 306.03 | 220.00 | 238.00 | 0.00 | - | 2 | 0 | 23.97% |
| AZO231020P02850000 | 2023-09-18 9:50AM EDT | 2,850.00 | 355.03 | 270.00 | 288.00 | 0.00 | - | 2 | 0 | 27.48% |
| AZO231020P02900000 | 2023-08-24 9:34AM EDT | 2,900.00 | 419.00 | 322.00 | 339.50 | 0.00 | - | 1 | 0 | 32.13% |
