Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.459,61 -357,13 (-1,90%)
AutoZone, Inc. (AZO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. September 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,079.50 | 0.00 | - | 1 | 2 | 780.00 | 0.96 | 0.00 | - | 2 | 91 |
| - | - | - | - | - | 800.00 | 1.91 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 820.00 | 2.38 | 0.00 | - | 6 | 52 |
| - | - | - | - | - | 840.00 | 0.40 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 860.00 | 0.05 | 0.00 | - | 1 | 273 |
| 1,260.20 | 0.00 | - | - | 2 | 880.00 | 1.09 | 0.00 | - | 3 | 13 |
| 1,140.36 | 0.00 | - | 1 | 2 | 900.00 | 0.85 | 0.00 | - | 5 | 27 |
| 1,025.60 | 0.00 | - | - | 1 | 920.00 | 2.43 | 0.00 | - | 2 | 24 |
| 1,035.00 | 0.00 | - | 1 | 1 | 940.00 | 0.55 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 960.00 | 1.05 | 0.00 | - | 3 | 6 |
| 846.20 | 0.00 | - | 1 | 2 | 980.00 | 2.39 | 0.00 | - | 3 | 5 |
| 959.40 | 0.00 | - | 1 | 1 | 1,000.00 | 0.85 | -0.10 | -10.53% | 15 | 35 |
| - | - | - | - | - | 1,020.00 | 2.42 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 1,040.00 | 0.55 | -0.05 | -8.33% | 14 | 23 |
| 993.50 | 0.00 | - | 1 | 1 | 1,060.00 | 2.43 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,080.00 | 2.45 | 0.00 | - | 7 | 7 |
| 600.80 | 0.00 | - | - | 1 | 1,100.00 | 2.92 | +0.36 | +14.06% | 9 | 12 |
| - | - | - | - | - | 1,140.00 | 2.46 | +1.46 | +146.00% | 8 | 11 |
| 721.20 | 0.00 | - | 1 | 1 | 1,150.00 | 2.00 | 0.00 | - | 1 | 2 |
| 1,073.50 | 0.00 | - | 1 | 2 | 1,160.00 | 3.17 | +0.56 | +21.46% | 1 | 3 |
| 775.90 | 0.00 | - | 1 | 2 | 1,180.00 | 12.00 | 0.00 | - | 1 | 3 |
| 807.15 | 0.00 | - | 2 | 1 | 1,200.00 | 2.05 | 0.00 | - | 2 | 30 |
| 684.60 | 0.00 | - | 1 | 1 | 1,220.00 | 14.30 | 0.00 | - | 5 | 4 |
| 762.70 | 0.00 | - | 1 | 3 | 1,240.00 | 51.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,250.00 | 21.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,260.00 | 18.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,280.00 | 18.80 | 0.00 | - | 1 | 1 |
| 731.58 | 0.00 | - | 2 | 2 | 1,300.00 | 5.40 | 0.00 | - | 5 | 6 |
| 880.10 | 0.00 | - | - | 2 | 1,320.00 | 29.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,350.00 | 34.70 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,360.00 | 16.80 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 1,380.00 | 13.20 | 0.00 | - | 1 | 2 |
| 621.05 | 0.00 | - | 2 | 3 | 1,400.00 | 14.35 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,420.00 | 12.20 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,440.00 | 24.50 | 0.00 | - | - | 3 |
| 529.97 | 0.00 | - | 1 | 0 | 1,450.00 | 22.46 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,460.00 | 14.50 | 0.00 | - | 1 | 4 |
| 520.20 | 0.00 | - | - | - | 1,480.00 | 55.80 | 0.00 | - | - | 1 |
| 529.00 | 0.00 | - | 1 | 25 | 1,500.00 | 17.00 | 0.00 | - | 2 | 6 |
| 650.00 | 0.00 | - | 1 | 1 | 1,520.00 | 12.50 | 0.00 | - | 1 | 1 |
| 451.40 | 0.00 | - | 1 | 1 | 1,540.00 | 21.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,550.00 | 25.85 | 0.00 | - | 1 | 5 |
| 432.65 | 0.00 | - | 1 | 0 | 1,560.00 | 21.40 | 0.00 | - | 1 | 9 |
| 265.10 | 0.00 | - | 7 | 8 | 1,580.00 | 15.19 | 0.00 | - | 5 | 22 |
| 429.20 | 0.00 | - | 1 | 120 | 1,600.00 | 16.69 | 0.00 | - | 1 | 170 |
| 238.00 | 0.00 | - | 6 | 7 | 1,620.00 | 88.10 | 0.00 | - | 9 | 26 |
| 392.33 | 0.00 | - | 4 | 4 | 1,640.00 | 110.30 | 0.00 | - | 1 | 2 |
| 201.00 | 0.00 | - | 1 | 1 | 1,650.00 | 69.00 | 0.00 | - | 2 | 7 |
| 354.39 | 0.00 | - | 1 | 0 | 1,660.00 | 23.60 | 0.00 | - | 3 | 6 |
| 344.80 | 0.00 | - | 1 | 2 | 1,680.00 | 68.00 | 0.00 | - | 2 | 3 |
| 165.35 | 0.00 | - | 4 | 35 | 1,700.00 | 30.50 | 0.00 | - | 2 | 28 |
| 306.20 | 0.00 | - | 1 | 3 | 1,720.00 | 44.80 | 0.00 | - | 1 | 3 |
| 352.43 | 0.00 | - | 1 | 3 | 1,740.00 | 32.40 | 0.00 | - | 1 | 3 |
| 295.38 | 0.00 | - | 2 | 3 | 1,750.00 | 25.80 | 0.00 | - | 3 | 9 |
| 357.70 | 0.00 | - | 1 | 3 | 1,760.00 | 45.90 | 0.00 | - | 2 | 7 |
| 199.30 | 0.00 | - | 1 | 1 | 1,780.00 | 43.70 | 0.00 | - | 3 | 4 |
| 275.00 | 0.00 | - | 2 | 6 | 1,800.00 | 28.00 | -1.05 | -3.61% | 9 | 138 |
| - | - | - | - | - | 1,810.00 | 30.35 | 0.00 | - | 1 | 6 |
| 309.00 | 0.00 | - | 1 | 1 | 1,820.00 | 52.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,830.00 | 42.90 | 0.00 | - | 1 | 6 |
| 226.60 | 0.00 | - | 1 | 4 | 1,840.00 | 50.00 | 0.00 | - | 1 | 6 |
| 250.00 | 0.00 | - | 3 | 5 | 1,850.00 | 50.00 | 0.00 | - | 2 | 36 |
| 270.45 | 0.00 | - | 1 | 1 | 1,860.00 | 42.80 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,870.00 | 43.20 | 0.00 | - | 1 | 5 |
| 377.50 | 0.00 | - | 1 | 2 | 1,880.00 | 78.60 | 0.00 | - | 1 | 5 |
| 152.00 | 0.00 | - | - | 0 | 1,890.00 | 62.00 | 0.00 | - | 1 | 3 |
| 243.52 | 0.00 | - | 1 | 22 | 1,900.00 | 64.60 | 0.00 | - | 1 | 9 |
| 187.00 | 0.00 | - | 1 | 3 | 1,910.00 | 42.20 | 0.00 | - | 2 | 4 |
| 170.10 | 0.00 | - | 1 | 10 | 1,920.00 | 68.90 | 0.00 | - | 1 | 3 |
| 129.19 | 0.00 | - | 3 | 3 | 1,930.00 | 52.43 | +0.96 | +1.87% | 1 | 3 |
| 98.10 | 0.00 | - | 1 | 2 | 1,940.00 | 107.80 | 0.00 | - | 2 | 0 |
| 160.70 | 0.00 | - | 5 | 12 | 1,950.00 | 142.20 | 0.00 | - | - | 2 |
| 191.21 | 0.00 | - | 2 | 1 | 1,960.00 | - | - | - | - | - |
| 250.00 | 0.00 | - | 2 | 1 | 1,970.00 | 78.00 | 0.00 | - | 4 | 7 |
| 238.50 | 0.00 | - | 1 | 5 | 1,980.00 | 238.40 | 0.00 | - | 2 | 2 |
| 188.40 | 0.00 | - | 1 | 1 | 1,990.00 | 64.42 | 0.00 | - | 10 | 1 |
| 206.70 | 0.00 | - | 2 | 4 | 2,000.00 | 66.94 | 0.00 | - | 10 | 40 |
| 285.00 | 0.00 | - | 2 | 4 | 2,010.00 | 94.10 | 0.00 | - | 2 | 6 |
| 163.00 | 0.00 | - | 1 | 16 | 2,020.00 | 143.60 | 0.00 | - | 2 | 2 |
| 112.34 | 0.00 | - | 3 | 6 | 2,030.00 | 175.93 | 0.00 | - | 8 | 8 |
| 180.40 | 0.00 | - | 1 | 5 | 2,040.00 | 132.00 | 0.00 | - | 1 | 8 |
| 162.55 | 0.00 | - | 1 | 16 | 2,050.00 | 109.73 | 0.00 | - | 1 | 3 |
| 157.50 | 0.00 | - | - | 2 | 2,060.00 | 115.00 | 0.00 | - | 2 | 2 |
| 127.50 | 0.00 | - | 1 | 3 | 2,070.00 | 125.00 | 0.00 | - | 1 | 20 |
| 169.36 | 0.00 | - | - | 3 | 2,080.00 | 101.00 | 0.00 | - | 1 | 17 |
| 90.00 | 0.00 | - | 5 | 9 | 2,090.00 | 123.60 | 0.00 | - | 4 | 4 |
| 175.00 | 0.00 | - | 5 | 57 | 2,100.00 | 107.00 | 0.00 | - | 1 | 6 |
| 97.70 | 0.00 | - | 2 | 11 | 2,110.00 | 105.90 | 0.00 | - | 2 | 8 |
| 77.30 | 0.00 | - | 3 | 7 | 2,150.00 | 197.50 | 0.00 | - | 1 | 1 |
| 120.00 | 0.00 | - | 1 | 48 | 2,200.00 | 184.00 | 0.00 | - | 1 | 1 |
| 66.45 | 0.00 | - | 1 | 1 | 2,250.00 | 169.00 | 0.00 | - | 2 | 80 |
| 35.50 | 0.00 | - | 2 | 20 | 2,300.00 | 491.20 | 0.00 | - | 1 | 1 |
| 46.93 | +13.53 | +40.51% | 1 | 5 | 2,350.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 5 | 76 | 2,400.00 | 378.00 | 0.00 | - | 1 | 1 |
| 31.50 | 0.00 | - | 3 | 17 | 2,450.00 | 500.00 | 0.00 | - | - | 1 |
| 20.70 | -1.20 | -5.48% | 1 | 14 | 2,500.00 | 550.00 | 0.00 | - | 1 | 0 |
| 20.00 | 0.00 | - | 1 | 3 | 2,550.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 219 | 2,600.00 | - | - | - | - | - |
| 13.52 | 0.00 | - | 2 | 9 | 2,650.00 | 696.50 | 0.00 | - | 1 | 1 |
| 8.90 | 0.00 | - | 1 | 35 | 2,700.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 15 | 2,800.00 | 898.80 | 0.00 | - | - | 0 |
| 2.90 | 0.00 | - | 7 | 8 | 2,900.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 19 | 3,000.00 | 1,199.00 | 0.00 | - | 1 | 0 |
| 2.44 | 0.00 | - | 3 | 21 | 3,050.00 | 978.50 | 0.00 | - | 3 | 0 |
| 1.50 | -0.46 | -23.47% | 2 | 6 | 3,100.00 | - | - | - | - | - |
| 5.11 | 0.00 | - | 3 | 12 | 3,150.00 | - | - | - | - | - |
| 0.65 | +0.64 | +6,400.00% | 1 | 14 | 3,200.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 4 | 24 | 3,250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 11 | 3,300.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 22 | 44 | 3,350.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 117 | 3,400.00 | - | - | - | - | - |
© 2022 Yahoo. Alle Rechte vorbehalten.
