Deutsche Märkte schließen in 5 Minuten

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.159,81+10,69 (+0,50%)
Börsenschluss: 04:00PM EDT
2.161,00 +1,19 (+0,06%)
Nachbörse: 06:30PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO220708C012000002022-05-31 9:35AM EDT1,200.00851.70935.10954.000.00--10.00%
AZO220708C013200002022-05-27 9:30AM EDT1,320.00727.40830.00848.400.00-11245.90%
AZO220708C019200002022-07-01 10:52AM EDT1,920.00212.47232.00250.50+212.47-1053.20%
AZO220708C020000002022-06-28 9:57AM EDT2,000.00192.74156.00171.500.00-2262.87%
AZO220708C020050002022-07-01 12:19PM EDT2,005.00137.54149.50162.40+137.54-20053.70%
AZO220708C020100002022-07-01 12:19PM EDT2,010.00132.84144.00157.60+9.84+8.00%20152.81%
AZO220708C020500002022-06-24 9:37AM EDT2,050.0094.50107.00120.700.00-1347.42%
AZO220708C020600002022-06-21 3:46PM EDT2,060.0045.50100.70113.700.00-1348.97%
AZO220708C020650002022-06-21 3:47PM EDT2,065.0043.2098.50106.800.00--144.72%
AZO220708C020750002022-06-29 9:50AM EDT2,075.0081.7490.0098.200.00--143.68%
AZO220708C020800002022-06-09 2:15PM EDT2,080.00100.0085.5093.800.00-1042.94%
AZO220708C020900002022-06-29 10:42AM EDT2,090.0092.0077.0085.100.00-3241.43%
AZO220708C021000002022-06-21 3:41PM EDT2,100.0029.4070.0078.600.00-1242.35%
AZO220708C021150002022-06-24 11:48AM EDT2,115.0081.7058.0066.100.00-14739.82%
AZO220708C021300002022-06-29 2:27PM EDT2,130.0055.0047.5055.000.00-2238.21%
AZO220708C021400002022-07-01 1:17PM EDT2,140.0034.0041.0049.60+34.00-6038.75%
AZO220708C021450002022-06-27 1:08PM EDT2,145.0063.4938.0046.400.00--138.35%
AZO220708C021475002022-07-01 3:06PM EDT2,147.5028.9036.5044.80+28.90-1038.12%
AZO220708C021500002022-07-01 3:31PM EDT2,150.0037.0035.0043.30+21.20+134.18%20137.96%
AZO220708C021550002022-06-27 1:08PM EDT2,155.0057.5332.0040.200.00--137.47%
AZO220708C021575002022-06-30 1:01PM EDT2,157.5046.6130.5039.100.00--137.64%
AZO220708C021600002022-06-29 3:26PM EDT2,160.0036.0329.0037.600.00--537.38%
AZO220708C021625002022-06-30 2:44PM EDT2,162.5039.8628.0036.500.00--137.49%
AZO220708C021700002022-07-01 3:59PM EDT2,170.0028.3724.0032.70-3.03-9.65%131837.17%
AZO220708C021750002022-07-01 3:59PM EDT2,175.0026.1222.0030.20+26.12-11036.86%
AZO220708C021800002022-07-01 12:30PM EDT2,180.0016.7819.5028.20-17.22-50.65%41036.95%
AZO220708C021850002022-07-01 11:35AM EDT2,185.0013.7017.5025.60+13.70-5036.31%
AZO220708C021900002022-07-01 11:35AM EDT2,190.0012.4015.5023.60-23.40-65.36%8136.18%
AZO220708C021950002022-07-01 12:59PM EDT2,195.0013.3613.5021.80+13.36-10036.14%
AZO220708C022000002022-07-01 3:46PM EDT2,200.0015.6011.5019.90-1.90-10.86%113635.89%
AZO220708C022050002022-07-01 3:38PM EDT2,205.0014.2610.5018.70+14.26-166036.30%
AZO220708C022100002022-07-01 3:54PM EDT2,210.0012.0010.4015.10-6.00-33.33%176333.87%
AZO220708C022200002022-07-01 12:51PM EDT2,220.008.676.7015.00-6.96-44.53%1336.87%
AZO220708C022300002022-07-01 11:41AM EDT2,230.005.425.2012.80-5.96-52.37%1337.11%
AZO220708C022400002022-07-01 3:45PM EDT2,240.005.424.209.00-3.43-38.76%44034.69%
AZO220708C022500002022-07-01 3:55PM EDT2,250.003.742.657.30-3.76-50.13%134134.61%
AZO220708C022600002022-07-01 3:50PM EDT2,260.004.301.756.30-3.32-43.57%1335.31%
AZO220708C022700002022-07-01 3:40PM EDT2,270.002.820.554.90-3.75-57.08%6134.92%
AZO220708C022800002022-07-01 3:40PM EDT2,280.002.261.303.90+0.26+13.00%231134.89%
AZO220708C022900002022-07-01 12:49PM EDT2,290.001.500.505.10-9.40-86.24%1139.66%
AZO220708C023000002022-07-01 10:38AM EDT2,300.000.700.102.40-2.50-78.12%1734.78%
AZO220708C023300002022-06-29 9:41AM EDT2,330.002.750.004.800.00--147.15%
AZO220708C023400002022-06-28 12:23PM EDT2,340.002.200.004.800.00-3349.11%
AZO220708C023500002022-06-27 10:21AM EDT2,350.005.500.004.800.00--251.05%
AZO220708C024000002022-06-28 11:35AM EDT2,400.001.350.004.800.00-1452.26%
AZO220708C026000002022-06-02 9:32AM EDT2,600.002.930.004.800.00--082.54%
AZO220708C027000002022-06-03 11:52AM EDT2,700.000.100.000.050.00-1058.59%
AZO220708C028000002022-06-01 9:48AM EDT2,800.000.600.004.800.00-20108.85%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO220708P012000002022-06-22 3:19PM EDT1,200.001.000.000.050.00-18148.44%
AZO220708P012200002022-06-03 11:48AM EDT1,220.000.300.004.800.00-1111226.86%
AZO220708P012400002022-06-03 11:51AM EDT1,240.000.200.004.800.00-11221.02%
AZO220708P012600002022-06-03 11:52AM EDT1,260.000.200.004.800.00-44215.31%
AZO220708P012800002022-06-06 3:40PM EDT1,280.000.250.004.800.00-21209.64%
AZO220708P013200002022-06-15 12:03PM EDT1,320.000.050.004.800.00--1198.61%
AZO220708P013400002022-06-03 1:13PM EDT1,340.000.450.004.800.00-54193.19%
AZO220708P015000002022-06-22 9:48AM EDT1,500.000.200.004.800.00--2152.26%
AZO220708P015200002022-06-22 9:49AM EDT1,520.000.200.004.800.00--4147.41%
AZO220708P015400002022-06-22 1:58PM EDT1,540.000.750.004.800.00--1142.60%
AZO220708P016000002022-06-16 1:01PM EDT1,600.003.500.004.800.00--2128.49%
AZO220708P017000002022-07-01 2:07PM EDT1,700.004.590.004.80+4.59-80105.79%
AZO220708P017200002022-07-01 2:29PM EDT1,720.002.420.004.80+2.42-60101.36%
AZO220708P017400002022-07-01 2:29PM EDT1,740.002.380.004.80+2.38-2096.96%
AZO220708P018000002022-07-01 2:07PM EDT1,800.004.800.004.80-11.70-70.91%8283.92%
AZO220708P018200002022-07-01 2:29PM EDT1,820.002.380.004.80+1.28+116.36%6179.63%
AZO220708P018300002022-07-01 2:29PM EDT1,830.002.420.004.80-7.08-74.53%2477.48%
AZO220708P018400002022-06-24 2:57PM EDT1,840.002.000.004.800.00-1175.34%
AZO220708P018500002022-06-30 9:54AM EDT1,850.001.500.004.800.00--273.21%
AZO220708P018600002022-06-22 3:19PM EDT1,860.005.900.004.800.00--171.08%
AZO220708P018900002022-06-14 11:23AM EDT1,890.0030.200.004.800.00-1164.70%
AZO220708P019000002022-06-30 3:39PM EDT1,900.002.500.004.800.00-11262.59%
AZO220708P019100002022-06-13 11:06AM EDT1,910.0039.030.003.000.00-1055.58%
AZO220708P019200002022-06-29 10:03AM EDT1,920.003.700.002.200.00-4450.90%
AZO220708P019300002022-06-28 3:20PM EDT1,930.004.800.505.000.00-1357.75%
AZO220708P019450002022-07-01 11:23AM EDT1,945.003.870.104.80+3.87-10053.27%
AZO220708P019550002022-07-01 11:23AM EDT1,955.004.240.905.70+4.24-10054.39%
AZO220708P019600002022-06-28 1:01PM EDT1,960.005.490.704.800.00-1151.27%
AZO220708P019650002022-06-30 9:44AM EDT1,965.007.700.704.800.00--150.18%
AZO220708P019750002022-07-01 3:50PM EDT1,975.001.501.002.00-6.50-81.25%5145.01%
AZO220708P019800002022-07-01 9:32AM EDT1,980.004.601.105.00-3.78-45.11%1153.85%
AZO220708P019900002022-07-01 9:55AM EDT1,990.003.431.204.60-6.87-66.70%2350.40%
AZO220708P019950002022-06-28 2:38PM EDT1,995.009.001.304.800.00-1149.74%
AZO220708P020000002022-06-30 10:24AM EDT2,000.009.001.806.400.00-2252.40%
AZO220708P020100002022-06-27 10:00AM EDT2,010.009.031.105.400.00-1047.62%
AZO220708P020150002022-06-30 12:42PM EDT2,015.006.702.507.300.00-1050.52%
AZO220708P020200002022-06-30 9:44AM EDT2,020.0015.302.607.400.00-2149.43%
AZO220708P020250002022-07-01 3:55PM EDT2,025.004.342.507.10+4.34-11047.53%
AZO220708P020300002022-06-08 1:57PM EDT2,030.0045.993.007.600.00--247.21%
AZO220708P020500002022-06-27 1:04PM EDT2,050.0010.504.409.200.00-1244.68%
AZO220708P020600002022-07-01 2:25PM EDT2,060.008.916.0011.40-42.34-82.61%10145.32%
AZO220708P020650002022-07-01 3:00PM EDT2,065.007.585.2011.20-5.22-40.78%16143.56%
AZO220708P020700002022-07-01 3:04PM EDT2,070.0010.005.3013.20-5.00-33.33%11144.95%
AZO220708P020800002022-07-01 11:48AM EDT2,080.0018.507.2012.10+3.30+21.71%2440.37%
AZO220708P020850002022-06-23 12:46PM EDT2,085.0053.206.9015.500.00--043.33%
AZO220708P020900002022-07-01 10:35AM EDT2,090.0020.008.2014.00+3.80+23.46%1539.79%
AZO220708P020950002022-06-30 10:09AM EDT2,095.0030.108.2017.200.00--1542.15%
AZO220708P021000002022-07-01 9:35AM EDT2,100.0016.0013.0018.50-9.00-36.00%21842.01%
AZO220708P021100002022-06-28 1:40PM EDT2,110.0032.9012.9020.900.00-2241.23%
AZO220708P021200002022-06-29 1:14PM EDT2,120.0034.5014.6023.000.00--139.81%
AZO220708P021300002022-07-01 2:50PM EDT2,130.0023.3017.0026.00-11.70-33.43%1439.06%
AZO220708P021350002022-06-29 10:29AM EDT2,135.0035.0019.3027.500.00-423938.55%
AZO220708P021400002022-07-01 3:43PM EDT2,140.0025.0020.9029.50-2.65-9.58%2438.46%
AZO220708P021450002022-07-01 12:44PM EDT2,145.0040.0022.7031.50+40.00-3038.27%
AZO220708P021500002022-07-01 3:50PM EDT2,150.0030.5024.9033.50-5.30-14.80%6137.97%
AZO220708P021550002022-07-01 9:36AM EDT2,155.0036.3627.1035.50-2.25-5.83%1137.58%
AZO220708P021575002022-07-01 3:24PM EDT2,157.5033.8027.7036.50+33.80-2037.35%
AZO220708P021600002022-07-01 2:57PM EDT2,160.0037.6728.8037.50-3.40-8.28%5037.09%
AZO220708P021625002022-06-30 2:44PM EDT2,162.5045.5030.1039.000.00--137.31%
AZO220708P021650002022-07-01 2:56PM EDT2,165.0040.5731.6040.00+40.57-2036.99%
AZO220708P021700002022-07-01 3:36PM EDT2,170.0039.8533.8042.40-2.53-5.97%2236.69%
AZO220708P021800002022-07-01 2:18PM EDT2,180.0054.5539.4048.00+3.72+7.32%6136.55%
AZO220708P021850002022-07-01 3:36PM EDT2,185.0048.4542.1051.00-1.55-3.10%2236.53%
AZO220708P021900002022-07-01 2:32PM EDT2,190.0055.6045.0054.00-10.90-16.39%2136.40%
AZO220708P022000002022-07-01 2:32PM EDT2,200.0062.6052.0060.50+62.60-2036.34%
AZO220708P022200002022-07-01 2:35PM EDT2,220.0079.0066.5074.50+79.00-5036.04%
AZO220708P022500002022-06-28 3:16PM EDT2,250.00132.3791.1099.500.00-1137.73%
AZO220708P023800002022-06-15 2:00PM EDT2,380.00364.00210.60229.500.00--067.19%
AZO220708P029000002022-06-21 9:33AM EDT2,900.00892.50730.90749.000.00--0151.29%