Deutsche Märkte schließen in 33 Minuten

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.961,22+10,82 (+0,37%)
Ab 10:56AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO250117C010400002024-05-31 1:24PM EDT1,040.001,748.001,948.001,966.000.00-14100.26%
AZO250117C010600002023-10-04 9:46AM EDT1,060.001,500.001,580.001,597.500.00-200.00%
AZO250117C011000002022-12-07 10:52AM EDT1,100.001,490.001,491.501,510.000.00-100.00%
AZO250117C011200002022-12-07 10:52AM EDT1,120.001,473.001,476.001,494.000.00--10.00%
AZO250117C011600002022-10-12 12:17PM EDT1,160.001,278.001,335.501,354.500.00--10.00%
AZO250117C012000002022-12-30 3:52PM EDT1,200.001,414.291,290.001,308.000.00-110.00%
AZO250117C012400002022-10-12 9:55AM EDT1,240.001,210.000.000.000.00--10.00%
AZO250117C013000002024-06-18 10:51AM EDT1,300.001,707.071,688.501,705.500.00-1180.96%
AZO250117C013400002023-09-11 3:40PM EDT1,340.001,353.001,329.501,347.500.00-110.00%
AZO250117C013600002022-11-14 3:26PM EDT1,360.001,305.501,169.501,187.500.00-110.00%
AZO250117C014000002024-01-18 2:51PM EDT1,400.001,370.501,394.001,412.000.00-110.00%
AZO250117C014400002023-11-28 1:41PM EDT1,440.001,260.001,202.001,222.000.00-130.00%
AZO250117C016000002023-02-08 4:45PM EDT1,600.001,038.501,020.001,037.000.00--10.00%
AZO250117C016400002023-06-23 9:44AM EDT1,640.00963.00972.00990.000.00-330.00%
AZO250117C016600002024-02-01 10:45AM EDT1,660.001,198.001,448.001,466.000.00-1295.83%
AZO250117C016800002023-06-23 9:44AM EDT1,680.00930.50940.00956.000.00-140.00%
AZO250117C017000002023-05-23 3:50PM EDT1,700.00943.30902.00918.000.00-110.00%
AZO250117C017200002023-05-24 10:39AM EDT1,720.00928.70886.00902.000.00-120.00%
AZO250117C017600002023-09-19 9:45AM EDT1,760.00876.00936.10954.000.00-140.00%
AZO250117C017800002023-05-23 11:46AM EDT1,780.00909.50838.00855.900.00--20.00%
AZO250117C018000002024-03-12 3:10PM EDT1,800.001,361.321,280.001,300.000.00-2679.59%
AZO250117C018200002023-06-14 2:46PM EDT1,820.00819.50916.00934.000.00--10.00%
AZO250117C018400002023-05-19 9:56AM EDT1,840.001,015.60858.20871.100.00-110.00%
AZO250117C018600002023-06-15 9:50AM EDT1,860.00803.50884.00902.000.00--20.00%
AZO250117C018800002023-06-14 2:46PM EDT1,880.00774.00870.50886.000.00-120.00%
AZO250117C019000002022-12-16 10:39AM EDT1,900.00771.91754.00772.000.00-110.00%
AZO250117C019200002023-05-16 3:57PM EDT1,920.00981.300.000.000.00-120.00%
AZO250117C019400002023-06-02 1:40PM EDT1,940.00703.40768.10784.000.00-100.00%
AZO250117C019800002023-02-15 10:46AM EDT1,980.00867.00693.60705.000.00--10.00%
AZO250117C020000002024-06-07 11:59AM EDT2,000.00873.33874.00890.000.00-180.00%
AZO250117C021000002023-11-17 4:46PM EDT2,100.00719.27684.10700.000.00-660.00%
AZO250117C021100002023-11-17 4:46PM EDT2,110.00711.81674.00690.000.00-12130.00%
AZO250117C021200002023-11-17 4:46PM EDT2,120.00704.49666.00682.000.00-660.00%
AZO250117C021300002023-05-31 2:09PM EDT2,130.00554.90636.10653.400.00--10.00%
AZO250117C021400002024-06-10 3:42PM EDT2,140.00734.10778.80796.000.00-230.00%
AZO250117C021700002023-04-28 9:39AM EDT2,170.00792.50608.50617.300.00-110.00%
AZO250117C021900002024-07-11 9:51AM EDT2,190.00740.00827.70846.000.00--145.50%
AZO250117C022000002024-07-01 9:33AM EDT2,200.00800.00815.40833.800.00-1644.53%
AZO250117C022100002024-07-11 9:51AM EDT2,210.00722.00808.10825.900.00--144.52%
AZO250117C022200002024-07-11 9:51AM EDT2,220.00712.00798.80816.000.00-1144.06%
AZO250117C022400002024-07-11 9:51AM EDT2,240.00694.00781.10798.000.00--143.54%
AZO250117C022500002024-01-05 1:01PM EDT2,250.00512.83722.00738.000.00-1230.71%
AZO250117C022600002024-07-11 9:51AM EDT2,260.00676.00760.00778.000.00--142.59%
AZO250117C022700002024-06-10 3:42PM EDT2,270.00618.10660.40678.000.00-220.00%
AZO250117C022900002024-05-20 10:17AM EDT2,290.00750.10758.90777.500.00-1346.97%
AZO250117C023000002024-07-12 11:17AM EDT2,300.00704.82724.20742.000.00-21641.52%
AZO250117C023400002022-10-26 10:00AM EDT2,340.00616.000.000.000.00--00.00%
AZO250117C023500002022-10-26 10:00AM EDT2,350.00613.000.000.000.00--00.00%
AZO250117C023700002022-10-18 11:26AM EDT2,370.00513.00558.00576.000.00--10.00%
AZO250117C023800002023-08-15 12:22PM EDT2,380.00490.00495.90508.700.00-210.00%
AZO250117C023900002024-05-20 2:34PM EDT2,390.00660.80668.80686.000.00-1043.44%
AZO250117C024000002024-05-28 3:48PM EDT2,400.00519.10644.40659.900.00-2440.11%
AZO250117C024100002022-10-27 3:24PM EDT2,410.00661.22645.00663.000.00--041.91%
AZO250117C024300002024-05-20 2:34PM EDT2,430.00627.60632.80650.000.00-1442.10%
AZO250117C024400002022-11-23 2:24PM EDT2,440.00615.10506.70522.000.00-1111.66%
AZO250117C024500002024-07-12 11:40AM EDT2,450.00576.23592.30610.600.00-21037.80%
AZO250117C024600002024-07-08 2:23PM EDT2,460.00489.13584.80600.000.00-1037.22%
AZO250117C024700002024-06-06 1:50PM EDT2,470.00434.28461.40474.000.00-110.00%
AZO250117C024800002024-05-20 3:50PM EDT2,480.00583.82588.70606.000.00-110040.55%
AZO250117C024900002024-06-07 1:05PM EDT2,490.00453.06446.40458.000.00-260.00%
AZO250117C025000002024-07-16 9:47AM EDT2,500.00575.00552.90567.900.00-12336.60%
AZO250117C025100002023-12-27 1:44PM EDT2,510.00343.26484.00499.900.00-212425.84%
AZO250117C025200002024-01-17 3:35PM EDT2,520.00409.00440.00456.000.00-21917.44%
AZO250117C025400002024-02-27 2:16PM EDT2,540.00579.05765.40778.000.00-2470.25%
AZO250117C025500002024-02-27 11:42AM EDT2,550.00580.60765.00780.100.00-1371.10%
AZO250117C025600002024-02-27 11:26AM EDT2,560.00555.00756.00774.000.00-603370.77%
AZO250117C025800002023-10-25 3:47PM EDT2,580.00307.00412.00427.500.00-3022.52%
AZO250117C026000002024-07-03 9:40AM EDT2,600.00398.14466.10483.500.00-303234.08%
AZO250117C026500002024-06-21 2:54PM EDT2,650.00480.21424.00441.200.00-11032.67%
AZO250117C027000002024-07-09 3:22PM EDT2,700.00294.78390.10407.800.00-27232.40%
AZO250117C027500002024-06-10 10:32AM EDT2,750.00247.59277.00290.700.00-24420.50%
AZO250117C028000002024-07-15 9:47AM EDT2,800.00299.21321.90338.000.00-13030.93%
AZO250117C028500002024-07-10 3:36PM EDT2,850.00223.85289.50306.000.00-36830.32%
AZO250117C029000002024-07-15 9:45AM EDT2,900.00239.20256.90272.000.00-12529.29%
AZO250117C029500002024-07-15 9:47AM EDT2,950.00204.10229.90244.000.00-11828.83%
AZO250117C030000002024-07-15 9:49AM EDT3,000.00176.80203.30219.700.00-312028.61%
AZO250117C030500002024-07-12 12:43PM EDT3,050.00169.66179.00191.000.00-84027.67%
AZO250117C031000002024-07-12 3:43PM EDT3,100.00150.00157.00168.900.00-24227.33%
AZO250117C031500002024-07-09 12:43PM EDT3,150.0089.10136.10148.500.00-956026.99%
AZO250117C032000002024-07-12 2:34PM EDT3,200.00119.06118.00129.900.00-26326.68%
AZO250117C032500002024-07-12 10:54AM EDT3,250.00111.00101.10113.70+10.93+10.92%112126.46%
AZO250117C033000002024-07-18 12:08PM EDT3,300.0089.0089.1096.500.00-2925.91%
AZO250117C034000002024-07-18 9:39AM EDT3,400.0074.8064.2071.000.00-14425.40%
AZO250117C035000002024-05-21 10:37AM EDT3,500.0043.8064.1072.000.00-63928.41%
AZO250117C036000002024-07-10 1:07PM EDT3,600.0020.2232.0040.000.00-14625.35%
AZO250117C037000002024-07-16 3:05PM EDT3,700.0029.0022.3029.200.00-211625.24%
AZO250117C038000002024-07-17 9:36AM EDT3,800.0020.5014.3022.600.00-16525.58%
AZO250117C039000002024-05-22 12:05PM EDT3,900.0010.7016.9024.900.00-4728.14%
AZO250117C040000002024-06-20 1:04PM EDT4,000.0017.006.1014.600.00-26226.61%
AZO250117C041000002024-07-16 3:28PM EDT4,100.008.003.6011.500.00-11926.96%
AZO250117C042000002024-05-21 2:53PM EDT4,200.008.007.3015.000.00-2330.02%
AZO250117C043000002024-04-29 2:53PM EDT4,300.0010.500.458.800.00-1128.59%
AZO250117C044000002024-05-21 9:58AM EDT4,400.004.102.5511.200.00-11031.28%
AZO250117C045000002024-05-21 9:58AM EDT4,500.003.661.508.200.00-1330.97%
AZO250117C046000002024-05-21 9:42AM EDT4,600.003.610.008.000.00-1132.13%
AZO250117C047000002024-05-21 9:42AM EDT4,700.002.610.107.500.00-1333.05%
AZO250117C048000002024-07-01 11:46AM EDT4,800.000.900.005.800.00-131832.94%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO250117P010400002024-05-24 10:19AM EDT1,040.000.250.001.100.00-12753.81%
AZO250117P010600002024-05-22 9:35AM EDT1,060.000.500.002.400.00-1857.36%
AZO250117P010800002024-05-29 10:23AM EDT1,080.000.250.004.800.00-1361.19%
AZO250117P011000002024-04-05 1:42PM EDT1,100.002.550.005.000.00-1260.45%
AZO250117P011200002024-05-21 12:13PM EDT1,120.001.100.005.000.00-1059.42%
AZO250117P011400002023-11-06 10:51AM EDT1,140.004.000.059.600.00-2563.86%
AZO250117P011600002024-05-22 10:55AM EDT1,160.001.250.003.000.00-81953.94%
AZO250117P011800002024-02-08 12:43PM EDT1,180.002.400.0010.000.00--162.04%
AZO250117P012000002024-01-23 1:45PM EDT1,200.004.900.0010.000.00-1760.99%
AZO250117P012200002024-05-22 12:48PM EDT1,220.000.800.005.000.00-1254.51%
AZO250117P012400002024-03-12 9:30AM EDT1,240.002.100.007.500.00-2256.56%
AZO250117P013000002023-12-13 3:24PM EDT1,300.001.250.0010.000.00-5955.99%
AZO250117P013200002024-02-09 11:51AM EDT1,320.005.010.0010.000.00--155.04%
AZO250117P013400002024-02-08 1:05PM EDT1,340.007.000.0010.000.00-5254.10%
AZO250117P013600002023-12-18 10:30AM EDT1,360.003.900.0020.000.00--159.45%
AZO250117P013800002024-02-21 3:12PM EDT1,380.006.000.0010.000.00-12452.27%
AZO250117P014000002024-04-12 9:30AM EDT1,400.003.400.006.000.00-12352.82%
AZO250117P014200002024-04-12 9:30AM EDT1,420.003.500.006.100.00-1252.05%
AZO250117P014400002022-09-22 9:30AM EDT1,440.0093.0080.0094.000.00--392.44%
AZO250117P014600002023-08-07 3:17PM EDT1,460.0023.0012.5027.500.00-9962.31%
AZO250117P014800002023-05-18 3:13PM EDT1,480.0036.9018.0035.000.00-1065.12%
AZO250117P015000002024-05-23 12:19PM EDT1,500.001.250.005.400.00-103147.62%
AZO250117P015200002024-05-23 12:19PM EDT1,520.001.150.255.500.00-103046.92%
AZO250117P015400002023-08-09 12:43PM EDT1,540.0033.0012.5030.000.00-61858.96%
AZO250117P015600002024-07-01 11:36AM EDT1,560.000.150.155.300.00-1745.01%
AZO250117P015800002024-04-19 9:30AM EDT1,580.003.400.057.300.00-1146.54%
AZO250117P016000002023-10-13 2:27PM EDT1,600.0029.208.0024.000.00-1752.77%
AZO250117P016200002024-04-19 9:30AM EDT1,620.003.900.057.700.00-12945.30%
AZO250117P016400002024-04-19 9:30AM EDT1,640.004.100.057.900.00-110044.68%
AZO250117P016600002023-04-03 2:41PM EDT1,660.0064.0048.0062.000.00-10010067.36%
AZO250117P016800002024-04-19 9:30AM EDT1,680.004.700.258.400.00-11343.53%
AZO250117P017000002023-12-04 4:52PM EDT1,700.0019.0013.1031.200.00-11151.73%
AZO250117P017200002024-04-19 9:30AM EDT1,720.005.300.508.800.00-1142.29%
AZO250117P017400002022-12-19 12:11PM EDT1,740.00108.2090.80103.700.00-2375.43%
AZO250117P017600002024-02-29 3:53PM EDT1,760.008.900.0020.000.00-41147.90%
AZO250117P017800002024-04-19 9:30AM EDT1,780.006.601.309.800.00-13340.74%
AZO250117P018000002024-04-04 2:34PM EDT1,800.006.750.758.600.00-114039.03%
AZO250117P018200002023-11-09 3:20PM EDT1,820.0031.3922.3029.300.00-920449.52%
AZO250117P018400002024-02-27 3:17PM EDT1,840.0013.480.0020.000.00-110844.45%
AZO250117P018600002024-02-27 3:11PM EDT1,860.0014.880.0020.000.00-11043.60%
AZO250117P018800002023-10-04 3:17PM EDT1,880.0065.7536.8050.900.00-1152.08%
AZO250117P019000002024-06-27 12:20PM EDT1,900.004.550.056.800.00-4433.89%
AZO250117P019200002024-06-20 2:42PM EDT1,920.003.800.007.700.00-1133.93%
AZO250117P019400002024-02-22 2:45PM EDT1,940.0026.003.0012.000.00-2436.15%
AZO250117P019600002024-01-19 3:53PM EDT1,960.0027.5726.3034.000.00-11245.03%
AZO250117P019800002024-06-20 2:19PM EDT1,980.005.000.308.500.00-32932.43%
AZO250117P020000002024-04-17 10:52AM EDT2,000.0016.007.2014.700.00-1735.40%
AZO250117P021000002024-05-21 2:27PM EDT2,100.0014.502.1010.000.00-613029.28%
AZO250117P021100002023-04-19 10:35AM EDT2,110.00110.61117.90127.000.00--159.69%
AZO250117P021200002023-12-19 3:26PM EDT2,120.0049.6038.7046.100.00-4441.72%
AZO250117P021300002024-02-28 1:55PM EDT2,130.0026.008.0024.000.00-1234.42%
AZO250117P021400002024-05-21 2:27PM EDT2,140.0016.903.109.000.00-615427.35%
AZO250117P021500002024-05-15 9:33AM EDT2,150.0016.700.000.000.00-146.25%
AZO250117P021600002023-07-12 11:03AM EDT2,160.00109.00117.70126.000.00-4156.82%
AZO250117P021700002023-05-02 12:32PM EDT2,170.00142.900.000.000.00-106.25%
AZO250117P021800002023-06-26 11:46AM EDT2,180.00141.27112.00123.400.00--454.92%
AZO250117P021900002024-04-15 11:04AM EDT2,190.0028.3015.9023.400.00-1131.91%
AZO250117P022000002024-06-27 1:02PM EDT2,200.0011.725.0012.600.00-308327.24%
AZO250117P022100002023-11-27 4:11PM EDT2,210.0080.0068.4083.400.00--146.42%
AZO250117P022200002024-07-16 11:01AM EDT2,220.009.009.4010.00-0.15-1.61%11725.29%
AZO250117P022300002024-03-08 1:48PM EDT2,230.0034.4519.3026.400.00-5331.39%
AZO250117P022400002024-05-29 11:15AM EDT2,240.0027.387.8015.300.00-12627.05%
AZO250117P022500002024-06-17 2:54PM EDT2,250.0014.005.5014.200.00-12826.24%
AZO250117P022600002024-06-03 9:58AM EDT2,260.0026.6516.4023.900.00-1029.45%
AZO250117P022800002023-12-04 2:24PM EDT2,280.0092.2088.80107.000.00-4447.63%
AZO250117P022900002024-05-21 2:28PM EDT2,290.0029.308.5015.000.00--425.21%
AZO250117P023000002024-05-21 2:28PM EDT2,300.0030.509.2016.000.00-142325.25%
AZO250117P023100002024-05-21 2:28PM EDT2,310.0031.609.6016.000.00-41024.91%
AZO250117P023200002024-06-07 10:05AM EDT2,320.0029.3523.6030.900.00-1229.27%
AZO250117P023300002024-05-21 2:28PM EDT2,330.0034.2010.3018.000.00-72524.94%
AZO250117P023400002024-05-22 12:39PM EDT2,340.0037.7011.0018.900.00-3024.90%
AZO250117P023500002024-05-22 12:48PM EDT2,350.0038.4012.3018.700.00-1011024.48%
AZO250117P023600002024-05-22 12:35PM EDT2,360.0041.0012.8019.900.00-4124.53%
AZO250117P023700002024-02-14 11:49AM EDT2,370.0086.3834.4042.100.00-103630.14%
AZO250117P023800002024-06-21 9:54AM EDT2,380.0013.5016.9025.300.00-1125.44%
AZO250117P023900002024-03-26 2:40PM EDT2,390.0033.8037.2047.000.00-1230.45%
AZO250117P024000002024-07-02 10:38AM EDT2,400.0036.5017.8025.400.00-12724.74%
AZO250117P024100002024-04-01 2:39PM EDT2,410.0034.4036.0043.000.00-1928.73%
AZO250117P024200002024-05-21 2:27PM EDT2,420.0047.1016.4025.000.00-4523.90%
AZO250117P024300002024-02-23 4:50PM EDT2,430.0090.4031.5037.200.00-5826.60%
AZO250117P024400002024-07-15 3:27PM EDT2,440.0024.7022.3028.700.00-4524.15%
AZO250117P024500002024-07-05 12:07PM EDT2,450.0048.5023.9030.200.00-24024.15%
AZO250117P024600002024-07-03 12:32PM EDT2,460.0045.5025.8031.200.00-101424.02%
AZO250117P024700002024-05-28 3:52PM EDT2,470.0059.0026.0034.700.00-510724.47%
AZO250117P024800002024-05-28 9:51AM EDT2,480.0062.0027.0036.000.00-1624.38%
AZO250117P024900002024-07-03 10:23AM EDT2,490.0049.5027.4036.000.00-210124.00%
AZO250117P025000002024-07-09 10:11AM EDT2,500.0051.7028.3037.000.00-313723.83%
AZO250117P025100002024-07-05 3:20PM EDT2,510.0055.0030.8038.000.00-1523.66%
AZO250117P025200002024-02-29 4:13PM EDT2,520.0071.2742.0049.800.00-5725.68%
AZO250117P025400002024-06-28 3:15PM EDT2,540.0041.4534.7043.000.00-103723.52%
AZO250117P025500002024-07-05 10:15AM EDT2,550.0065.0037.5044.300.00-12323.38%
AZO250117P025600002024-07-01 10:26AM EDT2,560.0061.4138.6046.800.00-125223.46%
AZO250117P025800002024-07-08 3:57PM EDT2,580.0067.7041.5049.500.00-22223.15%
AZO250117P026000002024-06-27 2:56PM EDT2,600.0053.0045.7053.000.00-11922.96%
AZO250117P026500002024-07-05 12:08PM EDT2,650.0095.6355.1063.000.00-42522.53%
AZO250117P027000002024-07-12 1:00PM EDT2,700.0068.0066.6074.000.00-33722.03%
AZO250117P027500002024-06-26 3:11PM EDT2,750.0092.5078.9087.000.00-33121.59%
AZO250117P028000002024-07-16 1:17PM EDT2,800.0092.3795.40103.000.00-31821.31%
AZO250117P028500002024-07-16 1:17PM EDT2,850.00108.37107.50118.200.00-1920.66%
AZO250117P029000002024-07-19 11:58AM EDT2,900.00140.00126.40137.100.00-11720.23%
AZO250117P029500002024-07-10 9:34AM EDT2,950.00216.50151.70161.700.00-1520.22%
AZO250117P030000002024-07-15 3:42PM EDT3,000.00180.00172.00186.000.00-2919.89%
AZO250117P030500002024-07-18 2:29PM EDT3,050.00217.80199.00212.100.00-101319.49%
AZO250117P031000002024-05-07 2:33PM EDT3,100.00238.30340.00358.000.00-191433.45%
AZO250117P031500002024-04-29 2:26PM EDT3,150.00270.00408.00426.000.00-2437.85%
AZO250117P032000002024-05-29 11:19AM EDT3,200.00445.00271.30286.100.00-1115.59%
AZO250117P032500002024-07-11 11:38AM EDT3,250.00394.40326.00340.000.00-3217.81%
AZO250117P033000002024-05-20 2:16PM EDT3,300.00417.15340.60360.000.00-1014.08%
AZO250117P034000002023-04-25 11:24AM EDT3,400.00722.00942.00960.000.00-1080.91%
AZO250117P035000002023-04-26 10:30AM EDT3,500.00823.001,036.101,055.900.00-1083.81%
AZO250117P036000002024-02-28 10:33AM EDT3,600.00630.00470.00487.500.00-110.00%
AZO250117P037000002024-02-28 10:33AM EDT3,700.00728.00552.00568.000.00--10.00%
AZO250117P038000002023-03-03 10:58AM EDT3,800.001,326.001,332.001,350.000.00-1092.59%
AZO250117P039000002024-03-28 2:08PM EDT3,900.00730.00942.00961.900.00-18027.69%
AZO250117P040000002024-03-27 3:07PM EDT4,000.00815.601,042.001,061.900.00-18029.52%
AZO250117P041000002024-05-21 10:32AM EDT4,100.001,274.001,080.701,100.000.00-100.00%
AZO250117P042000002024-05-21 10:32AM EDT4,200.001,374.001,180.701,200.000.00--00.00%
AZO250117P043000002024-05-21 10:32AM EDT4,300.001,474.001,280.701,300.000.00--00.00%
AZO250117P045000002024-05-21 10:32AM EDT4,500.001,674.001,480.701,500.000.00--00.00%
AZO250117P047000002024-05-17 3:14PM EDT4,700.001,786.501,854.001,874.000.00-2063.18%
AZO250117P048000002024-07-09 3:22PM EDT4,800.001,979.971,832.401,850.000.00-2036.72%