Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.990,35-17,88 (-0,59%)
Börsenschluss: 04:00PM EDT
2.995,00 +4,65 (+0,16%)
Nachbörse: 06:18PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO241220C023000002024-06-10 3:42PM EDT2,300.00577.00754.50772.000.00--242.37%
AZO241220C027900002024-05-20 2:34PM EDT2,790.00339.10326.00343.900.00--128.29%
AZO241220C028200002024-04-29 11:22AM EDT2,820.00377.90189.00203.700.00--311.63%
AZO241220C028400002024-06-11 10:03AM EDT2,840.00177.10308.90322.000.00--429.19%
AZO241220C028500002024-06-11 9:58AM EDT2,850.00169.20298.70315.400.00--129.06%
AZO241220C028900002024-06-11 10:03AM EDT2,890.00152.70275.20288.000.00-3328.34%
AZO241220C029100002024-06-17 2:32PM EDT2,910.00232.50264.10275.800.00-121528.13%
AZO241220C029300002024-06-12 1:21PM EDT2,930.00155.30246.70263.400.00-1327.86%
AZO241220C029500002024-06-14 11:04AM EDT2,950.00138.90238.00251.100.00-3127.57%
AZO241220C030000002024-05-29 1:34PM EDT3,000.00117.30208.50220.800.00-2126.77%
AZO241220C030100002024-06-17 11:40AM EDT3,010.00163.60202.80215.000.00-4626.62%
AZO241220C030200002024-06-14 11:05AM EDT3,020.00110.90197.00210.000.00---26.55%
AZO241220C030400002024-06-14 11:03AM EDT3,040.00104.80186.80199.700.00-2226.36%
AZO241220C030700002024-05-17 10:16AM EDT3,070.00185.7099.00109.000.00-1117.03%
AZO241220C030800002024-05-20 10:35AM EDT3,080.00186.90156.10167.000.00-1224.44%
AZO241220C030900002024-05-16 10:48AM EDT3,090.00182.9092.00101.000.00--216.99%
AZO241220C031000002024-06-20 2:05PM EDT3,100.00178.06157.40170.000.00-3625.73%
AZO241220C032000002024-06-21 9:59AM EDT3,200.00142.46116.20128.00-40.54-22.15%2024.91%
AZO241220C033000002024-04-22 3:48PM EDT3,300.00145.200.000.000.00--03.13%
AZO241220C034000002024-06-20 10:22AM EDT3,400.0070.9865.0070.000.00-151524.02%
AZO241220C036000002024-06-18 2:49PM EDT3,600.0032.6632.0039.800.00-1424.26%
AZO241220C037000002024-06-17 11:43AM EDT3,700.0015.2022.3030.300.00-1124.51%
AZO241220C040000002024-05-17 2:11PM EDT4,000.0012.800.058.100.00-1122.96%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO241220P016000002024-06-18 1:39PM EDT1,600.000.100.005.500.00-2343.98%
AZO241220P016200002024-04-30 9:30AM EDT1,620.001.150.000.000.00--112.50%
AZO241220P016400002024-05-22 10:56AM EDT1,640.003.350.005.800.00-1142.78%
AZO241220P016600002024-05-22 10:56AM EDT1,660.003.430.005.500.00-1141.65%
AZO241220P017000002024-06-18 1:38PM EDT1,700.000.200.005.700.00-2440.38%
AZO241220P017200002024-06-12 10:11AM EDT1,720.001.050.006.100.00-1140.07%
AZO241220P017400002024-06-12 9:30AM EDT1,740.001.000.006.100.00--139.33%
AZO241220P017600002024-06-14 9:30AM EDT1,760.001.150.006.200.00-1338.70%
AZO241220P017800002024-06-12 10:06AM EDT1,780.001.000.006.000.00--237.77%
AZO241220P018000002024-06-12 9:30AM EDT1,800.001.550.006.400.00--137.45%
AZO241220P018200002024-06-12 9:30AM EDT1,820.001.750.006.000.00--136.34%
AZO241220P020000002024-06-14 11:46AM EDT2,000.006.400.158.000.00-1431.82%
AZO241220P022000002024-06-11 1:54PM EDT2,200.0013.503.2010.000.00-21326.45%
AZO241220P023000002024-06-20 12:24PM EDT2,300.006.206.5013.000.00-1524.61%
AZO241220P024000002024-06-20 10:00AM EDT2,400.0016.8011.7018.900.00-2323.43%
AZO241220P025000002024-06-20 12:29PM EDT2,500.0024.8619.6028.000.00-1922.46%
AZO241220P026000002024-05-29 11:15AM EDT2,600.0089.2231.6040.900.00-2421.52%
AZO241220P027000002024-06-18 9:55AM EDT2,700.0057.0047.1056.600.00-1220.26%
AZO241220P027700002024-05-14 10:20AM EDT2,770.00108.89111.60124.800.00-1226.86%
AZO241220P027800002024-06-03 12:44PM EDT2,780.00156.6065.0073.900.00-1219.37%
AZO241220P027900002024-06-07 1:17PM EDT2,790.00128.7267.0076.300.00-2319.25%
AZO241220P028000002024-06-18 10:12AM EDT2,800.0082.6070.0078.900.00-1219.15%
AZO241220P028100002024-05-30 10:12AM EDT2,810.00165.3071.9081.100.00-1118.98%
AZO241220P028200002024-05-29 10:26AM EDT2,820.00172.1075.0084.900.00-1219.02%
AZO241220P028400002024-05-24 10:17AM EDT2,840.00171.9081.0090.000.00-1118.73%
AZO241220P028500002024-06-14 10:59AM EDT2,850.00158.8083.6093.100.00-4118.64%
AZO241220P028600002024-06-11 10:21AM EDT2,860.00169.8087.0097.000.00-4518.64%
AZO241220P028700002024-06-11 10:07AM EDT2,870.00179.1091.00100.000.00--418.52%
AZO241220P028800002024-06-11 10:22AM EDT2,880.00179.6094.00104.000.00--318.51%
AZO241220P028900002024-05-06 3:56PM EDT2,890.00144.60188.80202.000.00-1230.13%
AZO241220P029000002024-06-21 3:32PM EDT2,900.00108.91100.00110.00-10.09-8.48%1418.21%
AZO241220P029200002024-06-04 3:32PM EDT2,920.00201.80105.00119.800.00-3018.33%
AZO241220P029300002024-06-14 11:02AM EDT2,930.00201.10109.00122.800.00-3018.14%
AZO241220P029400002024-06-14 11:09AM EDT2,940.00207.60113.10125.800.00---17.93%
AZO241220P029800002024-04-25 10:02AM EDT2,980.00240.08241.50258.000.00--131.36%
AZO241220P029900002024-04-25 10:02AM EDT2,990.00245.33246.80266.000.00--131.67%
AZO241220P030400002024-04-26 1:52PM EDT3,040.00222.00280.00298.000.00-1132.16%
AZO241220P030500002024-05-13 10:01AM EDT3,050.00224.00256.00275.700.00-2128.82%