Deutsche Märkte schließen in 6 Stunden 48 Minuten

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.985,44-4,91 (-0,16%)
Börsenschluss: 04:00PM EDT
2.985,00 -0,44 (-0,01%)
Vorbörslich: 04:09AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240719C023500002024-06-06 10:57AM EDT2,350.00443.000.000.000.00--00.00%
AZO240719C024500002024-06-06 9:44AM EDT2,450.00341.500.000.000.00--00.00%
AZO240719C025500002024-06-05 2:33PM EDT2,550.00252.630.000.000.00--00.00%
AZO240719C026000002024-05-29 9:47AM EDT2,600.00210.620.000.000.00-100.00%
AZO240719C026500002024-06-11 11:03AM EDT2,650.00184.940.000.000.00-300.00%
AZO240719C027000002024-06-17 10:09AM EDT2,700.00189.000.000.000.00-1000.00%
AZO240719C027500002024-06-21 9:33AM EDT2,750.00290.000.000.000.00-100.00%
AZO240719C027800002024-06-20 10:49AM EDT2,780.00251.880.000.000.00-200.00%
AZO240719C027900002024-06-21 9:33AM EDT2,790.00250.000.000.000.00-100.00%
AZO240719C028000002024-06-24 2:40PM EDT2,800.00196.800.000.000.00-500.00%
AZO240719C028100002024-06-17 11:12AM EDT2,810.00123.700.000.000.00-300.00%
AZO240719C028200002024-06-21 1:41PM EDT2,820.00202.100.000.000.00-200.00%
AZO240719C028300002024-06-17 3:21PM EDT2,830.00135.000.000.000.00-700.00%
AZO240719C028400002024-06-17 2:49PM EDT2,840.00122.000.000.000.00-1100.00%
AZO240719C028500002024-06-18 12:35PM EDT2,850.00145.980.000.000.00-200.00%
AZO240719C028600002024-06-18 9:57AM EDT2,860.00129.070.000.000.00-100.00%
AZO240719C028700002024-06-20 10:49AM EDT2,870.00174.000.000.000.00-100.00%
AZO240719C028800002024-06-17 10:28AM EDT2,880.0061.800.000.000.00-100.00%
AZO240719C028900002024-06-11 3:15PM EDT2,890.0036.170.000.000.00-600.00%
AZO240719C029000002024-06-24 3:41PM EDT2,900.00108.700.000.000.00-300.00%
AZO240719C029100002024-06-14 10:17AM EDT2,910.0027.320.000.000.00-100.00%
AZO240719C029200002024-06-20 9:31AM EDT2,920.00115.000.000.000.00-200.00%
AZO240719C029300002024-06-24 1:49PM EDT2,930.0083.700.000.000.00-300.00%
AZO240719C029400002024-06-20 11:50AM EDT2,940.00122.720.000.000.00-400.00%
AZO240719C029500002024-06-24 3:41PM EDT2,950.0075.050.000.000.00-300.00%
AZO240719C029600002024-06-24 2:13PM EDT2,960.0067.000.000.000.00-100.00%
AZO240719C029700002024-06-21 3:42PM EDT2,970.0078.040.000.000.00-400.00%
AZO240719C029800002024-06-24 11:50AM EDT2,980.0056.710.000.000.00-100.00%
AZO240719C029900002024-06-21 3:41PM EDT2,990.0066.000.000.000.00-300.20%
AZO240719C030000002024-06-24 9:52AM EDT3,000.0057.000.000.000.00-100.39%
AZO240719C030100002024-06-24 11:23AM EDT3,010.0040.030.000.000.00-300.78%
AZO240719C030200002024-06-24 2:30PM EDT3,020.0038.950.000.000.00-400.78%
AZO240719C030300002024-06-21 12:45PM EDT3,030.0049.000.000.000.00-101.56%
AZO240719C030400002024-06-24 12:05PM EDT3,040.0030.520.000.000.00-101.56%
AZO240719C030500002024-06-24 2:51PM EDT3,050.0028.600.000.000.00-301.56%
AZO240719C030600002024-06-21 3:52PM EDT3,060.0035.620.000.000.00-401.56%
AZO240719C031000002024-06-24 12:25PM EDT3,100.0016.000.000.000.00-503.13%
AZO240719C031500002024-06-24 1:31PM EDT3,150.008.000.000.000.00-1203.13%
AZO240719C032000002024-06-24 3:19PM EDT3,200.004.500.000.000.00-1006.25%
AZO240719C032500002024-06-24 12:08PM EDT3,250.003.000.000.000.00-306.25%
AZO240719C033000002024-06-24 3:06PM EDT3,300.002.300.000.000.00-1306.25%
AZO240719C033500002024-06-06 10:01AM EDT3,350.001.100.000.000.00--06.25%
AZO240719C034000002024-06-24 9:47AM EDT3,400.001.200.000.000.00-2012.50%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240719P023500002024-06-21 3:08PM EDT2,350.000.700.000.000.00-9012.50%
AZO240719P024000002024-06-10 9:37AM EDT2,400.001.500.000.000.00-1012.50%
AZO240719P024500002024-06-18 3:06PM EDT2,450.002.430.000.000.00-1012.50%
AZO240719P025000002024-06-18 3:06PM EDT2,500.002.630.000.000.00-1012.50%
AZO240719P025500002024-06-18 10:36AM EDT2,550.002.200.000.000.00-2012.50%
AZO240719P026000002024-06-21 12:48PM EDT2,600.001.570.000.000.00-3012.50%
AZO240719P026500002024-06-21 1:37PM EDT2,650.002.050.000.000.00-1306.25%
AZO240719P027000002024-06-21 2:46PM EDT2,700.003.410.000.000.00-706.25%
AZO240719P027500002024-06-24 12:23PM EDT2,750.003.850.000.000.00-1406.25%
AZO240719P027800002024-06-21 12:20PM EDT2,780.004.460.000.000.00-206.25%
AZO240719P027900002024-06-21 3:21PM EDT2,790.004.870.000.000.00-606.25%
AZO240719P028000002024-06-21 10:12AM EDT2,800.005.180.000.000.00-106.25%
AZO240719P028100002024-06-21 1:51PM EDT2,810.008.800.000.000.00-103.13%
AZO240719P028200002024-06-20 10:20AM EDT2,820.008.470.000.000.00-103.13%
AZO240719P028300002024-06-20 3:26PM EDT2,830.007.110.000.000.00-1403.13%
AZO240719P028400002024-05-21 10:28AM EDT2,840.0066.735.2012.900.00--119.51%
AZO240719P028500002024-06-24 1:48PM EDT2,850.0012.000.000.000.00-1303.13%
AZO240719P028600002024-06-20 3:50PM EDT2,860.0012.250.000.000.00-1503.13%
AZO240719P028700002024-06-24 3:55PM EDT2,870.0010.000.000.000.00-903.13%
AZO240719P028800002024-06-18 1:34PM EDT2,880.0024.000.000.000.00-203.13%
AZO240719P028900002024-06-21 9:56AM EDT2,890.0012.150.000.000.00-103.13%
AZO240719P029000002024-06-21 3:21PM EDT2,900.0019.870.000.000.00-701.56%
AZO240719P029100002024-06-17 12:23PM EDT2,910.0054.550.000.000.00--01.56%
AZO240719P029200002024-06-21 3:15PM EDT2,920.0025.100.000.000.00-201.56%
AZO240719P029300002024-06-24 11:12AM EDT2,930.0035.000.000.000.00-101.56%
AZO240719P029400002024-06-21 2:14PM EDT2,940.0029.000.000.000.00-1701.56%
AZO240719P029500002024-06-24 12:05PM EDT2,950.0041.000.000.000.00-600.78%
AZO240719P029600002024-06-24 11:24AM EDT2,960.0045.000.000.000.00-200.78%
AZO240719P029700002024-06-24 12:25PM EDT2,970.0048.300.000.000.00-100.39%
AZO240719P029800002024-06-24 12:31PM EDT2,980.0050.300.000.000.00-200.20%
AZO240719P029900002024-06-21 3:48PM EDT2,990.0050.450.000.000.00-200.00%
AZO240719P030000002024-06-24 3:52PM EDT3,000.0055.000.000.000.00-1900.00%
AZO240719P030100002024-06-21 3:48PM EDT3,010.0060.000.000.000.00-600.00%
AZO240719P030200002024-06-21 3:29PM EDT3,020.0070.000.000.000.00-800.00%
AZO240719P030300002024-06-21 11:05AM EDT3,030.0065.100.000.000.00-400.00%
AZO240719P030400002024-06-24 12:05PM EDT3,040.0090.800.000.000.00-1600.00%
AZO240719P030500002024-06-24 10:51AM EDT3,050.0091.000.000.000.00-200.00%
AZO240719P030600002024-06-24 4:00PM EDT3,060.0093.000.000.000.00-100.00%
AZO240719P031000002024-06-21 1:13PM EDT3,100.00115.050.000.000.00-200.00%
AZO240719P032000002024-06-21 1:53PM EDT3,200.00201.330.000.000.00-100.00%
AZO240719P033000002024-06-21 1:53PM EDT3,300.00299.330.000.000.00-100.00%