Deutsche Märkte schließen in 5 Minuten
DAX
12.788,39 -24,64 (-0,19%) Euro Stoxx 50
3.457,13 +8,82 (+0,26%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.809,50 +8,00 (+0,44%) EUR/USD
1,0431 +0,0004 (+0,04%) BTC-EUR
19.077,77 +668,87 (+3,63%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO220708C01200000 | 2022-05-31 9:35AM EDT | 1,200.00 | 851.70 | 935.10 | 954.00 | 0.00 | - | - | 1 | 0.00% |
| AZO220708C01320000 | 2022-05-27 9:30AM EDT | 1,320.00 | 727.40 | 830.00 | 848.40 | 0.00 | - | 1 | 1 | 245.90% |
| AZO220708C01920000 | 2022-07-01 10:52AM EDT | 1,920.00 | 212.47 | 232.00 | 250.50 | +212.47 | - | 1 | 0 | 53.20% |
| AZO220708C02000000 | 2022-06-28 9:57AM EDT | 2,000.00 | 192.74 | 156.00 | 171.50 | 0.00 | - | 2 | 2 | 62.87% |
| AZO220708C02005000 | 2022-07-01 12:19PM EDT | 2,005.00 | 137.54 | 149.50 | 162.40 | +137.54 | - | 20 | 0 | 53.70% |
| AZO220708C02010000 | 2022-07-01 12:19PM EDT | 2,010.00 | 132.84 | 144.00 | 157.60 | +9.84 | +8.00% | 20 | 1 | 52.81% |
| AZO220708C02050000 | 2022-06-24 9:37AM EDT | 2,050.00 | 94.50 | 107.00 | 120.70 | 0.00 | - | 1 | 3 | 47.42% |
| AZO220708C02060000 | 2022-06-21 3:46PM EDT | 2,060.00 | 45.50 | 100.70 | 113.70 | 0.00 | - | 1 | 3 | 48.97% |
| AZO220708C02065000 | 2022-06-21 3:47PM EDT | 2,065.00 | 43.20 | 98.50 | 106.80 | 0.00 | - | - | 1 | 44.72% |
| AZO220708C02075000 | 2022-06-29 9:50AM EDT | 2,075.00 | 81.74 | 90.00 | 98.20 | 0.00 | - | - | 1 | 43.68% |
| AZO220708C02080000 | 2022-06-09 2:15PM EDT | 2,080.00 | 100.00 | 85.50 | 93.80 | 0.00 | - | 1 | 0 | 42.94% |
| AZO220708C02090000 | 2022-06-29 10:42AM EDT | 2,090.00 | 92.00 | 77.00 | 85.10 | 0.00 | - | 3 | 2 | 41.43% |
| AZO220708C02100000 | 2022-06-21 3:41PM EDT | 2,100.00 | 29.40 | 70.00 | 78.60 | 0.00 | - | 1 | 2 | 42.35% |
| AZO220708C02115000 | 2022-06-24 11:48AM EDT | 2,115.00 | 81.70 | 58.00 | 66.10 | 0.00 | - | 14 | 7 | 39.82% |
| AZO220708C02130000 | 2022-06-29 2:27PM EDT | 2,130.00 | 55.00 | 47.50 | 55.00 | 0.00 | - | 2 | 2 | 38.21% |
| AZO220708C02140000 | 2022-07-01 1:17PM EDT | 2,140.00 | 34.00 | 41.00 | 49.60 | +34.00 | - | 6 | 0 | 38.75% |
| AZO220708C02145000 | 2022-06-27 1:08PM EDT | 2,145.00 | 63.49 | 38.00 | 46.40 | 0.00 | - | - | 1 | 38.35% |
| AZO220708C02147500 | 2022-07-01 3:06PM EDT | 2,147.50 | 28.90 | 36.50 | 44.80 | +28.90 | - | 1 | 0 | 38.12% |
| AZO220708C02150000 | 2022-07-01 3:31PM EDT | 2,150.00 | 37.00 | 35.00 | 43.30 | +21.20 | +134.18% | 20 | 1 | 37.96% |
| AZO220708C02155000 | 2022-06-27 1:08PM EDT | 2,155.00 | 57.53 | 32.00 | 40.20 | 0.00 | - | - | 1 | 37.47% |
| AZO220708C02157500 | 2022-06-30 1:01PM EDT | 2,157.50 | 46.61 | 30.50 | 39.10 | 0.00 | - | - | 1 | 37.64% |
| AZO220708C02160000 | 2022-06-29 3:26PM EDT | 2,160.00 | 36.03 | 29.00 | 37.60 | 0.00 | - | - | 5 | 37.38% |
| AZO220708C02162500 | 2022-06-30 2:44PM EDT | 2,162.50 | 39.86 | 28.00 | 36.50 | 0.00 | - | - | 1 | 37.49% |
| AZO220708C02170000 | 2022-07-01 3:59PM EDT | 2,170.00 | 28.37 | 24.00 | 32.70 | -3.03 | -9.65% | 13 | 18 | 37.17% |
| AZO220708C02175000 | 2022-07-01 3:59PM EDT | 2,175.00 | 26.12 | 22.00 | 30.20 | +26.12 | - | 11 | 0 | 36.86% |
| AZO220708C02180000 | 2022-07-01 12:30PM EDT | 2,180.00 | 16.78 | 19.50 | 28.20 | -17.22 | -50.65% | 4 | 10 | 36.95% |
| AZO220708C02185000 | 2022-07-01 11:35AM EDT | 2,185.00 | 13.70 | 17.50 | 25.60 | +13.70 | - | 5 | 0 | 36.31% |
| AZO220708C02190000 | 2022-07-01 11:35AM EDT | 2,190.00 | 12.40 | 15.50 | 23.60 | -23.40 | -65.36% | 8 | 1 | 36.18% |
| AZO220708C02195000 | 2022-07-01 12:59PM EDT | 2,195.00 | 13.36 | 13.50 | 21.80 | +13.36 | - | 10 | 0 | 36.14% |
| AZO220708C02200000 | 2022-07-01 3:46PM EDT | 2,200.00 | 15.60 | 11.50 | 19.90 | -1.90 | -10.86% | 11 | 36 | 35.89% |
| AZO220708C02205000 | 2022-07-01 3:38PM EDT | 2,205.00 | 14.26 | 10.50 | 18.70 | +14.26 | - | 166 | 0 | 36.30% |
| AZO220708C02210000 | 2022-07-01 3:54PM EDT | 2,210.00 | 12.00 | 10.40 | 15.10 | -6.00 | -33.33% | 176 | 3 | 33.87% |
| AZO220708C02220000 | 2022-07-01 12:51PM EDT | 2,220.00 | 8.67 | 6.70 | 15.00 | -6.96 | -44.53% | 1 | 3 | 36.87% |
| AZO220708C02230000 | 2022-07-01 11:41AM EDT | 2,230.00 | 5.42 | 5.20 | 12.80 | -5.96 | -52.37% | 1 | 3 | 37.11% |
| AZO220708C02240000 | 2022-07-01 3:45PM EDT | 2,240.00 | 5.42 | 4.20 | 9.00 | -3.43 | -38.76% | 4 | 40 | 34.69% |
| AZO220708C02250000 | 2022-07-01 3:55PM EDT | 2,250.00 | 3.74 | 2.65 | 7.30 | -3.76 | -50.13% | 13 | 41 | 34.61% |
| AZO220708C02260000 | 2022-07-01 3:50PM EDT | 2,260.00 | 4.30 | 1.75 | 6.30 | -3.32 | -43.57% | 1 | 3 | 35.31% |
| AZO220708C02270000 | 2022-07-01 3:40PM EDT | 2,270.00 | 2.82 | 0.55 | 4.90 | -3.75 | -57.08% | 6 | 1 | 34.92% |
| AZO220708C02280000 | 2022-07-01 3:40PM EDT | 2,280.00 | 2.26 | 1.30 | 3.90 | +0.26 | +13.00% | 23 | 11 | 34.89% |
| AZO220708C02290000 | 2022-07-01 12:49PM EDT | 2,290.00 | 1.50 | 0.50 | 5.10 | -9.40 | -86.24% | 1 | 1 | 39.66% |
| AZO220708C02300000 | 2022-07-01 10:38AM EDT | 2,300.00 | 0.70 | 0.10 | 2.40 | -2.50 | -78.12% | 1 | 7 | 34.78% |
| AZO220708C02330000 | 2022-06-29 9:41AM EDT | 2,330.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.15% |
| AZO220708C02340000 | 2022-06-28 12:23PM EDT | 2,340.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 49.11% |
| AZO220708C02350000 | 2022-06-27 10:21AM EDT | 2,350.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.05% |
| AZO220708C02400000 | 2022-06-28 11:35AM EDT | 2,400.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.26% |
| AZO220708C02600000 | 2022-06-02 9:32AM EDT | 2,600.00 | 2.93 | 0.00 | 4.80 | 0.00 | - | - | 0 | 82.54% |
| AZO220708C02700000 | 2022-06-03 11:52AM EDT | 2,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 58.59% |
| AZO220708C02800000 | 2022-06-01 9:48AM EDT | 2,800.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 108.85% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO220708P01200000 | 2022-06-22 3:19PM EDT | 1,200.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 148.44% |
| AZO220708P01220000 | 2022-06-03 11:48AM EDT | 1,220.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 226.86% |
| AZO220708P01240000 | 2022-06-03 11:51AM EDT | 1,240.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 221.02% |
| AZO220708P01260000 | 2022-06-03 11:52AM EDT | 1,260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 215.31% |
| AZO220708P01280000 | 2022-06-06 3:40PM EDT | 1,280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 209.64% |
| AZO220708P01320000 | 2022-06-15 12:03PM EDT | 1,320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 198.61% |
| AZO220708P01340000 | 2022-06-03 1:13PM EDT | 1,340.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 193.19% |
| AZO220708P01500000 | 2022-06-22 9:48AM EDT | 1,500.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 152.26% |
| AZO220708P01520000 | 2022-06-22 9:49AM EDT | 1,520.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 4 | 147.41% |
| AZO220708P01540000 | 2022-06-22 1:58PM EDT | 1,540.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 142.60% |
| AZO220708P01600000 | 2022-06-16 1:01PM EDT | 1,600.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 128.49% |
| AZO220708P01700000 | 2022-07-01 2:07PM EDT | 1,700.00 | 4.59 | 0.00 | 4.80 | +4.59 | - | 8 | 0 | 105.79% |
| AZO220708P01720000 | 2022-07-01 2:29PM EDT | 1,720.00 | 2.42 | 0.00 | 4.80 | +2.42 | - | 6 | 0 | 101.36% |
| AZO220708P01740000 | 2022-07-01 2:29PM EDT | 1,740.00 | 2.38 | 0.00 | 4.80 | +2.38 | - | 2 | 0 | 96.96% |
| AZO220708P01800000 | 2022-07-01 2:07PM EDT | 1,800.00 | 4.80 | 0.00 | 4.80 | -11.70 | -70.91% | 8 | 2 | 83.92% |
| AZO220708P01820000 | 2022-07-01 2:29PM EDT | 1,820.00 | 2.38 | 0.00 | 4.80 | +1.28 | +116.36% | 6 | 1 | 79.63% |
| AZO220708P01830000 | 2022-07-01 2:29PM EDT | 1,830.00 | 2.42 | 0.00 | 4.80 | -7.08 | -74.53% | 2 | 4 | 77.48% |
| AZO220708P01840000 | 2022-06-24 2:57PM EDT | 1,840.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.34% |
| AZO220708P01850000 | 2022-06-30 9:54AM EDT | 1,850.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 73.21% |
| AZO220708P01860000 | 2022-06-22 3:19PM EDT | 1,860.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.08% |
| AZO220708P01890000 | 2022-06-14 11:23AM EDT | 1,890.00 | 30.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.70% |
| AZO220708P01900000 | 2022-06-30 3:39PM EDT | 1,900.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 62.59% |
| AZO220708P01910000 | 2022-06-13 11:06AM EDT | 1,910.00 | 39.03 | 0.00 | 3.00 | 0.00 | - | 1 | 0 | 55.58% |
| AZO220708P01920000 | 2022-06-29 10:03AM EDT | 1,920.00 | 3.70 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 50.90% |
| AZO220708P01930000 | 2022-06-28 3:20PM EDT | 1,930.00 | 4.80 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 57.75% |
| AZO220708P01945000 | 2022-07-01 11:23AM EDT | 1,945.00 | 3.87 | 0.10 | 4.80 | +3.87 | - | 10 | 0 | 53.27% |
| AZO220708P01955000 | 2022-07-01 11:23AM EDT | 1,955.00 | 4.24 | 0.90 | 5.70 | +4.24 | - | 10 | 0 | 54.39% |
| AZO220708P01960000 | 2022-06-28 1:01PM EDT | 1,960.00 | 5.49 | 0.70 | 4.80 | 0.00 | - | 1 | 1 | 51.27% |
| AZO220708P01965000 | 2022-06-30 9:44AM EDT | 1,965.00 | 7.70 | 0.70 | 4.80 | 0.00 | - | - | 1 | 50.18% |
| AZO220708P01975000 | 2022-07-01 3:50PM EDT | 1,975.00 | 1.50 | 1.00 | 2.00 | -6.50 | -81.25% | 5 | 1 | 45.01% |
| AZO220708P01980000 | 2022-07-01 9:32AM EDT | 1,980.00 | 4.60 | 1.10 | 5.00 | -3.78 | -45.11% | 1 | 1 | 53.85% |
| AZO220708P01990000 | 2022-07-01 9:55AM EDT | 1,990.00 | 3.43 | 1.20 | 4.60 | -6.87 | -66.70% | 2 | 3 | 50.40% |
| AZO220708P01995000 | 2022-06-28 2:38PM EDT | 1,995.00 | 9.00 | 1.30 | 4.80 | 0.00 | - | 1 | 1 | 49.74% |
| AZO220708P02000000 | 2022-06-30 10:24AM EDT | 2,000.00 | 9.00 | 1.80 | 6.40 | 0.00 | - | 2 | 2 | 52.40% |
| AZO220708P02010000 | 2022-06-27 10:00AM EDT | 2,010.00 | 9.03 | 1.10 | 5.40 | 0.00 | - | 1 | 0 | 47.62% |
| AZO220708P02015000 | 2022-06-30 12:42PM EDT | 2,015.00 | 6.70 | 2.50 | 7.30 | 0.00 | - | 1 | 0 | 50.52% |
| AZO220708P02020000 | 2022-06-30 9:44AM EDT | 2,020.00 | 15.30 | 2.60 | 7.40 | 0.00 | - | 2 | 1 | 49.43% |
| AZO220708P02025000 | 2022-07-01 3:55PM EDT | 2,025.00 | 4.34 | 2.50 | 7.10 | +4.34 | - | 11 | 0 | 47.53% |
| AZO220708P02030000 | 2022-06-08 1:57PM EDT | 2,030.00 | 45.99 | 3.00 | 7.60 | 0.00 | - | - | 2 | 47.21% |
| AZO220708P02050000 | 2022-06-27 1:04PM EDT | 2,050.00 | 10.50 | 4.40 | 9.20 | 0.00 | - | 1 | 2 | 44.68% |
| AZO220708P02060000 | 2022-07-01 2:25PM EDT | 2,060.00 | 8.91 | 6.00 | 11.40 | -42.34 | -82.61% | 10 | 1 | 45.32% |
| AZO220708P02065000 | 2022-07-01 3:00PM EDT | 2,065.00 | 7.58 | 5.20 | 11.20 | -5.22 | -40.78% | 16 | 1 | 43.56% |
| AZO220708P02070000 | 2022-07-01 3:04PM EDT | 2,070.00 | 10.00 | 5.30 | 13.20 | -5.00 | -33.33% | 11 | 1 | 44.95% |
| AZO220708P02080000 | 2022-07-01 11:48AM EDT | 2,080.00 | 18.50 | 7.20 | 12.10 | +3.30 | +21.71% | 2 | 4 | 40.37% |
| AZO220708P02085000 | 2022-06-23 12:46PM EDT | 2,085.00 | 53.20 | 6.90 | 15.50 | 0.00 | - | - | 0 | 43.33% |
| AZO220708P02090000 | 2022-07-01 10:35AM EDT | 2,090.00 | 20.00 | 8.20 | 14.00 | +3.80 | +23.46% | 1 | 5 | 39.79% |
| AZO220708P02095000 | 2022-06-30 10:09AM EDT | 2,095.00 | 30.10 | 8.20 | 17.20 | 0.00 | - | - | 15 | 42.15% |
| AZO220708P02100000 | 2022-07-01 9:35AM EDT | 2,100.00 | 16.00 | 13.00 | 18.50 | -9.00 | -36.00% | 2 | 18 | 42.01% |
| AZO220708P02110000 | 2022-06-28 1:40PM EDT | 2,110.00 | 32.90 | 12.90 | 20.90 | 0.00 | - | 2 | 2 | 41.23% |
| AZO220708P02120000 | 2022-06-29 1:14PM EDT | 2,120.00 | 34.50 | 14.60 | 23.00 | 0.00 | - | - | 1 | 39.81% |
| AZO220708P02130000 | 2022-07-01 2:50PM EDT | 2,130.00 | 23.30 | 17.00 | 26.00 | -11.70 | -33.43% | 1 | 4 | 39.06% |
| AZO220708P02135000 | 2022-06-29 10:29AM EDT | 2,135.00 | 35.00 | 19.30 | 27.50 | 0.00 | - | 42 | 39 | 38.55% |
| AZO220708P02140000 | 2022-07-01 3:43PM EDT | 2,140.00 | 25.00 | 20.90 | 29.50 | -2.65 | -9.58% | 2 | 4 | 38.46% |
| AZO220708P02145000 | 2022-07-01 12:44PM EDT | 2,145.00 | 40.00 | 22.70 | 31.50 | +40.00 | - | 3 | 0 | 38.27% |
| AZO220708P02150000 | 2022-07-01 3:50PM EDT | 2,150.00 | 30.50 | 24.90 | 33.50 | -5.30 | -14.80% | 6 | 1 | 37.97% |
| AZO220708P02155000 | 2022-07-01 9:36AM EDT | 2,155.00 | 36.36 | 27.10 | 35.50 | -2.25 | -5.83% | 1 | 1 | 37.58% |
| AZO220708P02157500 | 2022-07-01 3:24PM EDT | 2,157.50 | 33.80 | 27.70 | 36.50 | +33.80 | - | 2 | 0 | 37.35% |
| AZO220708P02160000 | 2022-07-01 2:57PM EDT | 2,160.00 | 37.67 | 28.80 | 37.50 | -3.40 | -8.28% | 5 | 0 | 37.09% |
| AZO220708P02162500 | 2022-06-30 2:44PM EDT | 2,162.50 | 45.50 | 30.10 | 39.00 | 0.00 | - | - | 1 | 37.31% |
| AZO220708P02165000 | 2022-07-01 2:56PM EDT | 2,165.00 | 40.57 | 31.60 | 40.00 | +40.57 | - | 2 | 0 | 36.99% |
| AZO220708P02170000 | 2022-07-01 3:36PM EDT | 2,170.00 | 39.85 | 33.80 | 42.40 | -2.53 | -5.97% | 2 | 2 | 36.69% |
| AZO220708P02180000 | 2022-07-01 2:18PM EDT | 2,180.00 | 54.55 | 39.40 | 48.00 | +3.72 | +7.32% | 6 | 1 | 36.55% |
| AZO220708P02185000 | 2022-07-01 3:36PM EDT | 2,185.00 | 48.45 | 42.10 | 51.00 | -1.55 | -3.10% | 2 | 2 | 36.53% |
| AZO220708P02190000 | 2022-07-01 2:32PM EDT | 2,190.00 | 55.60 | 45.00 | 54.00 | -10.90 | -16.39% | 2 | 1 | 36.40% |
| AZO220708P02200000 | 2022-07-01 2:32PM EDT | 2,200.00 | 62.60 | 52.00 | 60.50 | +62.60 | - | 2 | 0 | 36.34% |
| AZO220708P02220000 | 2022-07-01 2:35PM EDT | 2,220.00 | 79.00 | 66.50 | 74.50 | +79.00 | - | 5 | 0 | 36.04% |
| AZO220708P02250000 | 2022-06-28 3:16PM EDT | 2,250.00 | 132.37 | 91.10 | 99.50 | 0.00 | - | 1 | 1 | 37.73% |
| AZO220708P02380000 | 2022-06-15 2:00PM EDT | 2,380.00 | 364.00 | 210.60 | 229.50 | 0.00 | - | - | 0 | 67.19% |
| AZO220708P02900000 | 2022-06-21 9:33AM EDT | 2,900.00 | 892.50 | 730.90 | 749.00 | 0.00 | - | - | 0 | 151.29% |
© 2022 Yahoo. Alle Rechte vorbehalten.
