Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.570,27+39,51 (+1,56%)
Börsenschluss: 04:00PM EDT
2.570,27 0,00 (0,00%)
Nachbörse: 06:18PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO231020C017900002023-09-12 9:36AM EDT1,790.00804.00780.00798.000.00--177.56%
AZO231020C018700002023-09-19 11:37AM EDT1,870.00658.00700.00718.000.00-1369.64%
AZO231020C018800002023-09-19 11:37AM EDT1,880.00648.00690.00708.000.00-1268.67%
AZO231020C019800002023-09-07 9:59AM EDT1,980.00616.00592.00608.000.00--160.54%
AZO231020C020500002023-08-23 9:33AM EDT2,050.00437.00522.00540.000.00-1055.15%
AZO231020C020800002023-09-14 11:04AM EDT2,080.00476.00492.00510.000.00--152.32%
AZO231020C021300002023-09-07 10:00AM EDT2,130.00458.00444.00460.000.00--155.89%
AZO231020C021500002023-09-18 3:42PM EDT2,150.00385.00422.00440.000.00-2053.82%
AZO231020C023800002023-09-05 11:24AM EDT2,380.00220.00200.10213.900.00-1132.15%
AZO231020C024000002023-09-12 12:38PM EDT2,400.00185.13183.90197.400.00--5031.71%
AZO231020C024200002023-09-15 11:27AM EDT2,420.00172.85166.10179.900.00-2230.59%
AZO231020C024400002023-09-22 12:29PM EDT2,440.00155.00148.90161.70+28.33+22.37%21429.02%
AZO231020C024500002023-09-20 10:14AM EDT2,450.00118.97140.70151.500.00-3427.72%
AZO231020C024600002023-09-20 3:11PM EDT2,460.00155.44131.70143.700.00-2927.43%
AZO231020C024700002023-09-21 10:00AM EDT2,470.00115.00122.40135.600.00-11026.96%
AZO231020C024900002023-09-21 3:18PM EDT2,490.0097.40108.90120.100.00-3826.14%
AZO231020C025000002023-09-22 2:44PM EDT2,500.00105.60101.80114.30+14.90+16.43%43026.39%
AZO231020C025100002023-09-22 2:44PM EDT2,510.0098.3594.30102.70-17.65-15.22%32924.36%
AZO231020C025200002023-09-21 11:38AM EDT2,520.0080.0087.1095.300.00-11023.89%
AZO231020C025300002023-09-22 11:04AM EDT2,530.0078.0081.5088.80+10.62+15.76%34423.69%
AZO231020C025400002023-09-22 3:59PM EDT2,540.0073.6074.0081.80+13.60+22.67%4723.22%
AZO231020C025500002023-09-22 3:43PM EDT2,550.0074.1867.1076.00+18.18+32.46%225923.11%
AZO231020C025600002023-09-22 3:42PM EDT2,560.0069.9864.5069.50+18.48+35.88%154622.66%
AZO231020C025700002023-09-22 1:46PM EDT2,570.0057.5459.0063.50+9.54+19.88%22722.31%
AZO231020C025800002023-09-22 3:31PM EDT2,580.0057.9754.6058.40+13.82+31.30%64222.19%
AZO231020C025900002023-09-22 2:06PM EDT2,590.0049.5349.7053.00+5.70+13.00%52321.88%
AZO231020C026000002023-09-22 3:51PM EDT2,600.0045.7845.0048.30+9.28+25.42%1011321.72%
AZO231020C026100002023-09-22 2:53PM EDT2,610.0041.3940.3043.70-6.61-13.77%41321.50%
AZO231020C026200002023-09-22 3:29PM EDT2,620.0041.1034.5041.70+10.80+35.64%11522.14%
AZO231020C026300002023-09-22 9:51AM EDT2,630.0029.4632.9036.80+1.15+4.06%11121.63%
AZO231020C026400002023-09-22 12:53PM EDT2,640.0028.4725.8032.50-5.53-16.26%52021.24%
AZO231020C026500002023-09-22 1:21PM EDT2,650.0025.5123.5030.80+5.01+24.44%1413721.77%
AZO231020C026600002023-09-22 3:31PM EDT2,660.0024.1720.3027.10+2.79+13.05%1117021.42%
AZO231020C027000002023-09-22 3:16PM EDT2,700.0014.5111.4016.00+4.51+45.10%911520.53%
AZO231020C027500002023-09-22 2:35PM EDT2,750.006.205.808.00+1.47+31.08%659920.05%
AZO231020C028000002023-09-22 2:35PM EDT2,800.004.082.0010.80+1.08+36.00%15325.80%
AZO231020C028500002023-09-22 3:21PM EDT2,850.004.500.5010.00+3.00+200.00%96828.86%
AZO231020C029000002023-09-19 1:11PM EDT2,900.001.500.204.00+1.00+200.00%12926.26%
AZO231020C029500002023-09-19 9:38AM EDT2,950.000.050.004.800.00-1530.22%
AZO231020C030000002023-09-22 9:52AM EDT3,000.000.400.250.75-0.20-33.33%13724.56%
AZO231020C031000002023-09-19 2:26PM EDT3,100.000.400.001.000.00-5430.09%
AZO231020C032000002023-08-29 2:16PM EDT3,200.000.500.004.800.00--343.67%
AZO231020C033000002023-08-29 2:15PM EDT3,300.000.300.004.800.00--448.53%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO231020P015000002023-09-22 3:57PM EDT1,500.000.100.000.10+0.05+100.00%21959.77%
AZO231020P020700002023-08-21 10:22AM EDT2,070.008.800.004.700.00--144.83%
AZO231020P020800002023-09-15 12:00PM EDT2,080.000.80-4.800.00--344.17%
AZO231020P020900002023-09-15 1:29PM EDT2,090.000.800.057.100.00--346.88%
AZO231020P021000002023-09-22 1:32PM EDT2,100.000.400.300.50-0.05-11.11%86530.18%
AZO231020P021100002023-09-19 10:01AM EDT2,110.001.000.004.800.00-31541.68%
AZO231020P021200002023-09-19 9:30AM EDT2,120.005.800.004.800.00-11740.85%
AZO231020P021300002023-09-13 10:22AM EDT2,130.003.800.004.800.00--240.03%
AZO231020P021500002023-09-19 11:12AM EDT2,150.000.520.004.800.00-1638.39%
AZO231020P021900002023-09-22 10:51AM EDT2,190.001.500.004.80-0.10-6.25%6935.11%
AZO231020P022000002023-09-22 12:42PM EDT2,200.000.950.506.10+0.45+90.00%19136.07%
AZO231020P022200002023-09-20 11:35AM EDT2,220.000.950.004.800.00-2332.67%
AZO231020P022300002023-09-19 10:17AM EDT2,230.004.900.058.000.00-12635.70%
AZO231020P022400002023-08-31 10:55AM EDT2,240.0010.000.004.800.00--1031.05%
AZO231020P022500002023-09-21 3:59PM EDT2,250.003.001.008.500.00-25634.45%
AZO231020P022700002023-09-21 10:29AM EDT2,270.002.330.054.500.00-2828.23%
AZO231020P022800002023-09-20 3:52PM EDT2,280.001.852.009.600.00-141632.80%
AZO231020P022900002023-09-22 12:32PM EDT2,290.003.401.5010.00+1.20+54.55%11932.24%
AZO231020P023000002023-09-22 10:25AM EDT2,300.005.681.159.20+2.57+82.64%28930.64%
AZO231020P023100002023-09-20 3:29PM EDT2,310.005.400.309.30+1.99+58.36%1529.82%
AZO231020P023200002023-09-22 10:43AM EDT2,320.004.003.405.20-0.10-2.44%4725.01%
AZO231020P023300002023-09-21 10:05AM EDT2,330.005.003.906.000.00-1425.03%
AZO231020P023400002023-09-22 2:29PM EDT2,340.004.764.306.80-2.22-31.81%21524.95%
AZO231020P023500002023-09-22 2:50PM EDT2,350.005.504.807.50-3.83-41.05%55324.70%
AZO231020P023600002023-09-22 2:50PM EDT2,360.006.205.007.60-1.68-21.32%14523.91%
AZO231020P023700002023-09-22 2:29PM EDT2,370.006.896.008.00-3.11-31.10%14723.35%
AZO231020P023800002023-09-20 2:00PM EDT2,380.006.796.708.900.00-17423.15%
AZO231020P023900002023-09-22 12:48PM EDT2,390.008.807.2010.40-2.80-24.14%41523.30%
AZO231020P024000002023-09-22 3:16PM EDT2,400.009.007.0010.60-7.00-43.75%510622.49%
AZO231020P024100002023-09-22 1:49PM EDT2,410.0012.609.3011.60-7.01-35.75%4322.17%
AZO231020P024200002023-09-22 3:13PM EDT2,420.0010.908.9012.50-7.10-39.44%21821.74%
AZO231020P024300002023-09-22 10:08AM EDT2,430.0013.0011.3015.80-9.00-40.91%113522.60%
AZO231020P024400002023-09-22 2:29PM EDT2,440.0014.7412.6017.00-7.26-33.00%11822.17%
AZO231020P024500002023-09-22 2:20PM EDT2,450.0017.0013.9018.00-3.44-16.83%12921.60%
AZO231020P024600002023-09-22 11:53AM EDT2,460.0019.1015.3019.70-6.50-25.39%11621.31%
AZO231020P024700002023-09-22 3:14PM EDT2,470.0018.3017.4021.50-8.20-30.94%163521.00%
AZO231020P024800002023-09-22 12:53PM EDT2,480.0023.2219.1023.80-10.95-32.05%64520.84%
AZO231020P024900002023-09-21 10:50AM EDT2,490.0032.3021.2026.20+1.70+5.56%12320.63%
AZO231020P025000002023-09-22 3:30PM EDT2,500.0025.1924.0028.90-15.81-38.56%719020.47%
AZO231020P025100002023-09-22 3:30PM EDT2,510.0027.9226.9031.80-14.08-33.52%3820.29%
AZO231020P025200002023-09-22 1:07PM EDT2,520.0032.2429.6034.40+6.94+27.43%11019.91%
AZO231020P025300002023-09-22 3:40PM EDT2,530.0034.0033.0037.70-18.67-35.45%64519.71%
AZO231020P025400002023-09-22 3:17PM EDT2,540.0036.7534.6042.00-16.25-30.66%51319.78%
AZO231020P025500002023-09-22 2:21PM EDT2,550.0044.0041.3044.00-18.00-29.03%103818.93%
AZO231020P025600002023-09-22 3:05PM EDT2,560.0047.7745.1048.80-16.23-25.36%5818.98%
AZO231020P025700002023-09-22 3:55PM EDT2,570.0051.0048.5055.20-16.74-24.71%141919.49%
AZO231020P025800002023-09-22 2:44PM EDT2,580.0058.3853.5057.40-19.62-25.15%11918.42%
AZO231020P025900002023-09-22 10:42AM EDT2,590.0078.1558.4062.80+3.15+4.20%1718.37%
AZO231020P026000002023-09-22 2:27PM EDT2,600.0065.5063.7068.60-18.50-22.02%41118.35%
AZO231020P026200002023-09-22 3:06PM EDT2,620.0078.0073.6082.40-4.00-4.88%2618.81%
AZO231020P026300002023-09-21 9:38AM EDT2,630.0094.5280.1088.800.00-2518.71%
AZO231020P026500002023-09-20 11:34AM EDT2,650.0092.2092.60101.300.00-2718.04%
AZO231020P027500002023-09-19 11:12AM EDT2,750.00222.90175.40188.000.00-1020.26%
AZO231020P028000002023-09-18 9:50AM EDT2,800.00306.03220.00238.000.00-2023.97%
AZO231020P028500002023-09-18 9:50AM EDT2,850.00355.03270.00288.000.00-2027.48%
AZO231020P029000002023-08-24 9:34AM EDT2,900.00419.00322.00339.500.00-1032.13%