Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.259,18+28,35 (+1,27%)
Börsenschluss: 04:00PM EDT
2.263,00 +3,82 (+0,17%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO220819C012100002022-06-28 9:32AM EDT1,210.00980.500.000.000.00-100.00%
AZO220819C018100002022-08-09 11:17AM EDT1,810.00425.00440.00459.400.00-1172.22%
AZO220819C019400002022-06-22 11:10AM EDT1,940.00191.00219.70231.800.00-110.00%
AZO220819C019500002022-08-10 10:09AM EDT1,950.00300.35300.00319.400.00-1150.24%
AZO220819C020000002022-08-10 3:54PM EDT2,000.00230.40250.50269.500.00-1875.72%
AZO220819C020100002022-08-12 2:16PM EDT2,010.00234.95240.50259.90+59.25+33.72%1274.20%
AZO220819C020200002022-08-12 2:16PM EDT2,020.00224.95230.20249.80+22.07+10.88%1271.69%
AZO220819C020300002022-06-21 10:36AM EDT2,030.00100.05141.30153.100.00--10.00%
AZO220819C020400002022-07-26 3:24PM EDT2,040.00103.84210.50230.000.00-331767.40%
AZO220819C020500002022-06-22 10:04AM EDT2,050.00101.30128.20140.300.00--20.00%
AZO220819C020600002022-07-21 10:01AM EDT2,060.00155.60191.00210.400.00-1263.42%
AZO220819C020700002022-08-12 11:17AM EDT2,070.00168.30181.00200.50+48.30+40.25%1761.22%
AZO220819C020800002022-08-03 10:51AM EDT2,080.0087.60171.50189.900.00-1657.84%
AZO220819C020900002022-07-08 12:48PM EDT2,090.00154.20109.30124.000.00-110.00%
AZO220819C020950002022-08-05 10:20AM EDT2,095.0086.00156.50170.700.00-1146.83%
AZO220819C021000002022-07-29 10:06AM EDT2,100.0070.00151.50165.400.00-2245.15%
AZO220819C021100002022-07-05 2:28PM EDT2,110.00111.0080.6087.500.00-200.00%
AZO220819C021200002022-08-03 10:51AM EDT2,120.0061.00132.00146.800.00-4543.31%
AZO220819C021300002022-08-03 10:53AM EDT2,130.0056.90122.50136.400.00-2340.35%
AZO220819C021350002022-08-03 10:49AM EDT2,135.0056.00117.50132.000.00-2240.20%
AZO220819C021400002022-08-01 12:43PM EDT2,140.0064.40113.50127.400.00-3239.68%
AZO220819C021450002022-08-04 1:29PM EDT2,145.0074.42108.50122.700.00-1738.97%
AZO220819C021500002022-08-10 3:56PM EDT2,150.0087.80103.40117.300.00-1837.18%
AZO220819C021550002022-08-03 11:14AM EDT2,155.0045.80101.10113.500.00-11137.74%
AZO220819C021600002022-08-03 1:33PM EDT2,160.0043.6094.80108.800.00-51936.94%
AZO220819C021650002022-08-10 12:12PM EDT2,165.0081.2090.30104.400.00-1236.51%
AZO220819C021700002022-08-12 3:52PM EDT2,170.0091.0588.4098.40+7.75+9.30%81633.92%
AZO220819C021750002022-08-11 1:59PM EDT2,175.0071.9582.6093.900.00-1433.34%
AZO220819C021800002022-08-12 10:28AM EDT2,180.0067.0078.3092.10+36.77+121.63%11236.01%
AZO220819C021900002022-08-10 2:05PM EDT2,190.0062.9270.0080.000.00-31730.83%
AZO220819C021950002022-08-11 10:26AM EDT2,195.0053.5066.0076.000.00-3230.66%
AZO220819C022000002022-08-11 3:34PM EDT2,200.0056.3262.1072.100.00-12430.51%
AZO220819C022050002022-08-09 1:23PM EDT2,205.0059.8757.3069.600.00-1231.75%
AZO220819C022150002022-08-09 1:23PM EDT2,215.0053.99--0.00---0.00%
AZO220819C022200002022-08-12 12:05PM EDT2,220.0047.5047.8057.80+6.72+16.48%21130.34%
AZO220819C022250002022-08-12 1:04PM EDT2,225.0042.2044.9054.50+4.50+11.94%11830.32%
AZO220819C022300002022-08-12 12:01PM EDT2,230.0039.5039.3051.40+2.80+7.63%21130.39%
AZO220819C022350002022-08-12 11:37AM EDT2,235.0033.6037.8047.40-0.30-0.88%1629.54%
AZO220819C022400002022-08-12 3:58PM EDT2,240.0038.9432.3044.40+7.54+24.01%2529.51%
AZO220819C022450002022-08-12 9:45AM EDT2,245.0028.4030.1041.70+1.00+3.65%11029.64%
AZO220819C022500002022-08-12 3:54PM EDT2,250.0032.0028.1037.80+5.20+19.40%82128.62%
AZO220819C022550002022-08-12 3:58PM EDT2,255.0029.9625.1036.30+7.11+31.12%31529.60%
AZO220819C022600002022-08-12 3:57PM EDT2,260.0026.8026.8033.30+3.80+16.52%10929.17%
AZO220819C022700002022-08-12 3:13PM EDT2,270.0025.4016.6028.40+12.20+92.42%7728.95%
AZO220819C022800002022-08-12 3:52PM EDT2,280.0018.5514.2023.20+0.95+5.40%141028.04%
AZO220819C022900002022-08-12 3:44PM EDT2,290.0016.2912.4019.80+4.14+34.07%31228.31%
AZO220819C023000002022-08-12 3:55PM EDT2,300.0012.297.6016.70+0.94+8.28%54728.47%
AZO220819C023100002022-08-12 3:51PM EDT2,310.0011.228.5013.70+5.12+83.93%1021328.31%
AZO220819C023200002022-08-12 3:58PM EDT2,320.007.945.3010.80+1.51+23.48%231127.81%
AZO220819C023300002022-08-12 3:00PM EDT2,330.007.005.009.60+1.24+21.53%71128.86%
AZO220819C023400002022-08-12 3:48PM EDT2,340.004.762.407.00-0.43-8.29%41127.79%
AZO220819C023500002022-08-12 3:54PM EDT2,350.003.270.705.30-0.97-22.88%139727.37%
AZO220819C023600002022-08-12 1:45PM EDT2,360.002.652.005.40-0.35-11.67%6429.54%
AZO220819C023900002022-07-21 12:25PM EDT2,390.006.650.004.800.00--134.20%
AZO220819C024000002022-08-12 12:10PM EDT2,400.001.050.304.80-0.20-16.00%27036.02%
AZO220819C024500002022-08-12 12:16PM EDT2,450.000.250.000.90-0.55-68.75%16732.15%
AZO220819C025000002022-07-20 2:48PM EDT2,500.004.000.004.800.00-1352.92%
AZO220819C025500002022-07-11 2:29PM EDT2,550.003.700.000.400.00-202540.31%
AZO220819C026000002022-08-10 3:17PM EDT2,600.000.200.004.800.00-51559.62%
AZO220819C026500002022-07-26 12:03PM EDT2,650.000.100.004.800.00-101166.12%
AZO220819C027000002022-08-12 9:44AM EDT2,700.000.050.001.10-0.20-80.00%21858.62%
AZO220819C028000002022-06-24 9:38AM EDT2,800.004.810.001.100.00-1168.87%
AZO220819C029000002022-08-11 10:13AM EDT2,900.000.050.000.050.00-2310558.98%
AZO220819C030000002022-08-11 10:06AM EDT3,000.000.050.000.050.00-81866.41%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO220819P011800002022-08-09 10:45AM EDT1,180.000.020.000.250.00-2524167.77%
AZO220819P011900002022-07-07 2:06PM EDT1,190.000.400.004.400.00-115225.68%
AZO220819P012000002022-06-24 10:17AM EDT1,200.002.250.004.800.00-11225.71%
AZO220819P012200002022-06-28 9:40AM EDT1,220.000.950.000.000.00-1150.00%
AZO220819P012300002022-06-28 9:42AM EDT1,230.002.380.000.000.00-81150.00%
AZO220819P012400002022-06-27 3:10PM EDT1,240.002.370.004.800.00-66215.09%
AZO220819P012500002022-06-29 10:43AM EDT1,250.000.050.004.800.00-12212.48%
AZO220819P012600002022-06-28 9:41AM EDT1,260.002.360.000.000.00-1350.00%
AZO220819P012700002022-06-28 9:41AM EDT1,270.002.370.000.000.00-2250.00%
AZO220819P012800002022-06-28 9:42AM EDT1,280.002.430.004.400.00-31202.30%
AZO220819P012900002022-07-08 9:49AM EDT1,290.000.600.004.400.00-67199.80%
AZO220819P013000002022-07-21 12:56PM EDT1,300.002.390.004.800.00-923199.76%
AZO220819P013100002022-07-13 1:30PM EDT1,310.000.550.004.800.00-1110197.27%
AZO220819P013200002022-06-30 9:30AM EDT1,320.001.250.004.800.00-12194.78%
AZO220819P013300002022-07-25 10:42AM EDT1,330.003.820.004.800.00-215192.33%
AZO220819P013400002022-07-21 12:55PM EDT1,340.002.410.004.800.00-71189.89%
AZO220819P013500002022-08-02 10:43AM EDT1,350.000.050.004.800.00-657187.45%
AZO220819P013600002022-07-25 10:42AM EDT1,360.003.840.004.800.00-159185.06%
AZO220819P013700002022-07-21 9:49AM EDT1,370.000.910.004.800.00-13182.67%
AZO220819P013800002022-07-12 10:50AM EDT1,380.000.600.004.800.00-12180.30%
AZO220819P013900002022-07-21 11:59AM EDT1,390.002.410.004.800.00-14177.93%
AZO220819P014000002022-08-08 11:33AM EDT1,400.000.050.004.800.00-426175.59%
AZO220819P014200002022-07-07 10:10AM EDT1,420.002.400.004.800.00--0170.95%
AZO220819P014400002022-07-22 3:17PM EDT1,440.000.350.000.900.00-1057134.91%
AZO220819P014500002022-08-08 11:33AM EDT1,450.000.050.004.800.00-212164.09%
AZO220819P014600002022-06-17 9:30AM EDT1,460.007.770.004.800.00-22161.84%
AZO220819P014800002022-07-18 11:57AM EDT1,480.000.200.004.800.00--2157.35%
AZO220819P015000002022-07-21 2:37PM EDT1,500.000.600.004.800.00-2967152.93%
AZO220819P015200002022-07-21 2:24PM EDT1,520.000.820.004.800.00--7148.56%
AZO220819P015300002022-07-20 10:18AM EDT1,530.000.770.004.800.00--1146.39%
AZO220819P015400002022-07-25 2:07PM EDT1,540.000.750.004.800.00--2144.24%
AZO220819P015500002022-08-01 10:36AM EDT1,550.002.400.004.800.00-13142.09%
AZO220819P015600002022-07-25 2:06PM EDT1,560.001.000.004.800.00-45139.97%
AZO220819P015800002022-08-01 10:36AM EDT1,580.002.410.004.800.00-11135.73%
AZO220819P015900002022-08-02 11:16AM EDT1,590.002.390.004.800.00-267133.63%
AZO220819P016000002022-07-28 10:38AM EDT1,600.002.400.004.800.00-811131.54%
AZO220819P016100002022-08-02 11:16AM EDT1,610.002.420.004.800.00-2612129.46%
AZO220819P016200002022-08-03 10:26AM EDT1,620.000.700.001.500.00-514108.64%
AZO220819P016300002022-08-03 10:26AM EDT1,630.000.800.004.800.00-10125.33%
AZO220819P016700002022-08-03 10:26AM EDT1,670.001.100.004.800.00-11117.19%
AZO220819P016800002022-08-03 10:27AM EDT1,680.001.200.004.800.00-10115.19%
AZO220819P017000002022-07-26 10:40AM EDT1,700.002.000.004.800.00-110111.18%
AZO220819P017200002022-07-14 3:33PM EDT1,720.005.000.004.800.00-12107.23%
AZO220819P017500002022-06-30 11:07AM EDT1,750.0014.000.004.800.00--3101.34%
AZO220819P017600002022-08-05 10:13AM EDT1,760.001.000.004.800.00-1099.39%
AZO220819P017700002022-08-09 12:09PM EDT1,770.000.30--0.00---0.00%
AZO220819P017800002022-08-09 12:09PM EDT1,780.000.300.004.800.00-2395.52%
AZO220819P017900002022-07-25 11:41AM EDT1,790.003.900.004.800.00-31393.59%
AZO220819P018000002022-08-10 3:16PM EDT1,800.000.300.004.800.00-62691.67%
AZO220819P018100002022-07-26 1:53PM EDT1,810.008.100.004.800.00--289.76%
AZO220819P018200002022-07-18 9:44AM EDT1,820.006.080.004.800.00-1087.85%
AZO220819P018400002022-07-21 1:57PM EDT1,840.008.950.004.800.00-1584.07%
AZO220819P018500002022-08-04 9:48AM EDT1,850.002.470.004.800.00-1582.18%
AZO220819P018600002022-07-26 3:28PM EDT1,860.0010.700.004.800.00-1180.30%
AZO220819P018700002022-07-25 10:22AM EDT1,870.007.500.004.800.00-1278.42%
AZO220819P018800002022-08-01 11:44AM EDT1,880.004.500.004.800.00-1376.54%
AZO220819P018900002022-08-02 10:34AM EDT1,890.004.370.001.000.00-5759.28%
AZO220819P019000002022-08-12 12:15PM EDT1,900.000.350.251.00-0.33-48.53%12059.42%
AZO220819P019100002022-07-26 10:34AM EDT1,910.0017.000.004.800.00-2470.95%
AZO220819P019200002022-08-01 1:30PM EDT1,920.004.810.004.800.00-11469.09%
AZO220819P019300002022-08-02 11:38AM EDT1,930.006.600.004.800.00-3667.24%
AZO220819P019400002022-08-02 11:38AM EDT1,940.007.400.004.800.00-31565.39%
AZO220819P019500002022-08-10 11:47AM EDT1,950.001.000.004.800.00-2763.54%
AZO220819P019600002022-08-09 10:49AM EDT1,960.001.49--0.00---0.00%
AZO220819P019700002022-08-09 10:47AM EDT1,970.002.120.004.800.00-3459.86%
AZO220819P019800002022-08-04 1:42PM EDT1,980.006.400.004.800.00-1758.02%
AZO220819P019900002022-08-09 10:49AM EDT1,990.001.920.004.800.00-2256.18%
AZO220819P020000002022-08-12 3:51PM EDT2,000.000.550.004.80-0.70-56.00%56054.34%
AZO220819P020100002022-08-12 3:48PM EDT2,010.002.420.205.00-5.15-68.03%2753.31%
AZO220819P020200002022-08-12 3:48PM EDT2,020.002.620.004.80+1.22+87.14%21550.67%
AZO220819P020300002022-08-04 2:17PM EDT2,030.009.370.004.800.00-12756.52%
AZO220819P020400002022-08-03 10:11AM EDT2,040.0022.100.004.800.00-22254.49%
AZO220819P020500002022-08-12 3:33PM EDT2,050.001.700.104.80-0.65-27.66%21052.45%
AZO220819P020600002022-08-11 11:08AM EDT2,060.003.300.004.800.00-4350.40%
AZO220819P020700002022-07-25 9:57AM EDT2,070.0034.300.004.800.00-1248.35%
AZO220819P020800002022-08-11 12:11PM EDT2,080.002.801.604.800.00-61046.30%
AZO220819P020850002022-08-11 2:45PM EDT2,085.004.500.004.800.00-11245.27%
AZO220819P020900002022-08-12 10:21AM EDT2,090.002.800.404.90-1.40-33.33%1844.47%
AZO220819P020950002022-08-10 2:21PM EDT2,095.005.110.203.300.00-121439.49%
AZO220819P021000002022-08-12 10:09AM EDT2,100.003.401.105.00-1.61-32.14%61542.61%
AZO220819P021050002022-08-12 11:04AM EDT2,105.003.000.905.60-2.30-43.40%1342.83%
AZO220819P021100002022-07-25 10:08AM EDT2,110.0047.801.306.000.00-1442.56%
AZO220819P021150002022-07-25 9:59AM EDT2,115.0051.701.205.900.00-1241.28%
AZO220819P021200002022-08-10 1:17PM EDT2,120.006.301.605.600.00-1339.62%
AZO220819P021250002022-08-12 3:08PM EDT2,125.003.001.555.80-5.00-62.50%4738.92%
AZO220819P021300002022-08-08 9:45AM EDT2,130.0014.502.006.400.00-12638.93%
AZO220819P021350002022-08-12 2:27PM EDT2,135.004.402.206.10-20.60-82.40%2637.28%
AZO220819P021400002022-08-12 1:17PM EDT2,140.004.202.607.30-13.30-76.00%11138.21%
AZO220819P021450002022-08-12 3:50PM EDT2,145.005.063.608.20-5.64-52.71%21038.48%
AZO220819P021475002022-08-10 12:30PM EDT2,147.5011.20--0.00---0.00%
AZO220819P021500002022-08-12 2:31PM EDT2,150.005.703.007.30-15.70-73.36%4935.91%
AZO220819P021550002022-08-03 1:23PM EDT2,155.0053.003.908.700.00-4936.86%
AZO220819P021600002022-08-08 9:42AM EDT2,160.0021.734.509.300.00-10336.50%
AZO220819P021650002022-08-12 3:58PM EDT2,165.007.115.409.00-6.49-47.72%7434.86%
AZO220819P021700002022-08-12 10:42AM EDT2,170.0011.135.108.50-8.18-42.36%2732.94%
AZO220819P021750002022-08-12 3:47PM EDT2,175.007.806.8010.00-39.20-83.40%1333.71%
AZO220819P021800002022-08-12 3:51PM EDT2,180.009.006.8011.20-7.90-46.75%22033.93%
AZO220819P021850002022-08-12 11:07AM EDT2,185.0011.206.6011.00-34.70-75.60%2232.38%
AZO220819P021900002022-08-12 3:42PM EDT2,190.0011.008.0017.30-8.60-43.88%31438.15%
AZO220819P021950002022-08-12 12:23PM EDT2,195.0010.509.1013.00-21.10-66.77%2632.00%
AZO220819P022000002022-08-12 3:54PM EDT2,200.0013.5010.8015.20-21.00-60.87%10332.99%
AZO220819P022050002022-08-11 12:40PM EDT2,205.0024.8010.7018.900.00-21535.33%
AZO220819P022100002022-08-12 1:17PM EDT2,210.0019.4412.7021.20-20.56-51.40%2236.06%
AZO220819P022200002022-08-11 1:19PM EDT2,220.0030.6015.5023.900.00-2535.37%
AZO220819P022250002022-08-10 11:33AM EDT2,225.0032.5016.1025.000.00-1334.69%
AZO220819P022400002022-08-12 3:01PM EDT2,240.0027.0021.5030.70-7.40-21.51%1134.38%
AZO220819P022450002022-07-19 12:44PM EDT2,245.0097.0022.6034.400.00--035.68%
AZO220819P022500002022-08-12 12:16PM EDT2,250.0033.4225.6035.50-29.08-46.53%1634.62%
AZO220819P023000002022-07-01 10:43AM EDT2,300.00198.00159.20174.500.00-44124.95%
AZO220819P023500002022-06-28 10:11AM EDT2,350.00207.00250.80269.400.00-20179.93%
AZO220819P024000002022-07-20 9:56AM EDT2,400.00203.00132.40151.500.00-2345.69%