Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.288,70+29,52 (+1,31%)
Ab 01:11PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO221021C018400002022-07-15 9:30AM EDT1,840.00410.00418.80439.500.00--10.00%
AZO221021C018600002022-07-15 9:30AM EDT1,860.00393.30401.90417.700.00--10.00%
AZO221021C019700002022-07-27 3:47PM EDT1,970.00247.00311.20320.800.00--018.63%
AZO221021C019800002022-07-29 3:49PM EDT1,980.00232.00297.60313.800.00--121.54%
AZO221021C020000002022-08-03 3:55PM EDT2,000.00225.00281.80297.000.00-1222.82%
AZO221021C020200002022-07-15 9:30AM EDT2,020.00268.70270.30278.300.00--322.36%
AZO221021C020300002022-08-04 3:16PM EDT2,030.00229.30257.40273.200.00--524.43%
AZO221021C020400002022-08-04 3:16PM EDT2,040.00221.90249.90265.200.00--524.70%
AZO221021C021000002022-08-10 10:01AM EDT2,100.00217.00203.00219.50+36.90+20.49%1525.80%
AZO221021C021500002022-08-04 12:29PM EDT2,150.00142.00174.00182.900.00--425.76%
AZO221021C022000002022-08-11 10:30AM EDT2,200.00136.93137.90152.40-6.63-4.62%11026.40%
AZO221021C022500002022-08-11 10:56AM EDT2,250.00108.25109.00123.90+11.94+12.40%1726.47%
AZO221021C023000002022-08-05 12:04PM EDT2,300.0071.8287.5096.400.00--1325.81%
AZO221021C023500002022-08-11 2:04PM EDT2,350.0070.0065.8074.40+14.54+26.22%21625.58%
AZO221021C024000002022-08-05 10:22AM EDT2,400.0037.2051.9059.700.00-4926.32%
AZO221021C024500002022-08-11 11:25AM EDT2,450.0038.6035.0044.70-0.60-1.53%11226.12%
AZO221021C025000002022-08-11 11:23AM EDT2,500.0028.5028.1034.00-2.70-8.65%11826.33%
AZO221021C025500002022-07-18 11:57AM EDT2,550.0037.7017.7026.900.00--1827.02%
AZO221021C026000002022-07-29 2:50PM EDT2,600.007.9510.9020.700.00--10327.42%
AZO221021C027000002022-07-19 3:39PM EDT2,700.0015.505.0011.400.00--1627.75%
AZO221021C028000002022-07-27 3:40PM EDT2,800.004.501.005.000.00--5826.99%
AZO221021C029000002022-07-19 2:53PM EDT2,900.004.000.354.800.00--530.43%
AZO221021C030000002022-08-05 10:29AM EDT3,000.000.500.104.900.00--2134.00%
AZO221021C031000002022-07-21 2:33PM EDT3,100.002.000.004.800.00--937.14%
AZO221021C031500002022-07-29 1:39PM EDT3,150.001.100.004.800.00--1238.71%
AZO221021C032000002022-08-08 11:37AM EDT3,200.001.000.004.800.00--1640.25%
AZO221021C032500002022-07-26 2:26PM EDT3,250.000.700.001.400.00--2534.96%
AZO221021C033000002022-07-18 10:36AM EDT3,300.000.800.004.800.00--1343.21%
AZO221021C033500002022-07-26 9:30AM EDT3,350.000.400.004.600.00--5444.34%
AZO221021C034000002022-08-11 1:27PM EDT3,400.000.550.001.35+0.10+22.22%1914738.57%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO221021P008800002022-08-09 1:02PM EDT880.000.900.001.350.00-1910984.18%
AZO221021P009000002022-08-10 12:42PM EDT900.000.530.001.95-0.67-55.83%123985.69%
AZO221021P009200002022-08-05 3:42PM EDT920.000.930.504.900.00-402795.09%
AZO221021P009400002022-08-09 1:02PM EDT940.001.100.004.800.00-342791.54%
AZO221021P009600002022-08-01 2:41PM EDT960.001.250.204.900.00--1590.26%
AZO221021P009800002022-08-01 2:42PM EDT980.001.300.004.800.00--787.56%
AZO221021P010000002022-08-11 10:04AM EDT1,000.002.390.004.80-0.21-8.08%11285.62%
AZO221021P010200002022-08-11 10:04AM EDT1,020.002.410.004.80+2.41-63.72%11283.73%
AZO221021P010400002022-08-10 10:03AM EDT1,040.001.100.305.10-0.45-29.03%3983.20%
AZO221021P013000002022-07-27 2:31PM EDT1,300.003.000.605.400.00--362.45%
AZO221021P014600002022-08-10 9:35AM EDT1,460.004.101.506.30-0.70-14.58%122053.05%
AZO221021P015000002022-07-14 3:37PM EDT1,500.0013.003.005.000.00--850.46%
AZO221021P015600002022-07-18 11:46AM EDT1,560.0013.004.008.800.00--5350.37%
AZO221021P015800002022-07-18 11:46AM EDT1,580.0014.004.409.200.00--252.54%
AZO221021P016000002022-07-25 3:06PM EDT1,600.0014.205.0011.900.00--650.17%
AZO221021P016200002022-07-25 12:53PM EDT1,620.0015.205.0012.400.00--552.87%
AZO221021P016600002022-08-08 3:47PM EDT1,660.008.005.0014.200.00--451.40%
AZO221021P017000002022-08-10 10:15AM EDT1,700.0011.006.2015.50-7.00-38.89%21649.37%
AZO221021P017400002022-08-05 11:24AM EDT1,740.0018.008.1017.600.00--147.82%
AZO221021P017600002022-07-22 12:07PM EDT1,760.0028.709.1018.700.00--1047.02%
AZO221021P018000002022-08-10 11:34AM EDT1,800.0016.2614.0020.00-3.24-16.62%34044.73%
AZO221021P018100002022-08-08 2:56PM EDT1,810.0019.1812.2021.800.00--545.04%
AZO221021P018200002022-07-25 10:11AM EDT1,820.0035.4013.2022.700.00--544.77%
AZO221021P018300002022-08-09 1:21PM EDT1,830.0021.3013.3019.600.00-1842.15%
AZO221021P018400002022-07-25 10:45AM EDT1,840.0038.6014.5022.500.00--443.07%
AZO221021P018500002022-08-10 9:33AM EDT1,850.0018.0015.8024.00-5.00-21.74%31543.10%
AZO221021P018600002022-07-25 12:03PM EDT1,860.0042.7015.6024.600.00--542.63%
AZO221021P018700002022-08-01 12:22PM EDT1,870.0035.2018.6026.700.00--642.92%
AZO221021P018800002022-07-22 11:42AM EDT1,880.0048.3018.4026.800.00--642.15%
AZO221021P018900002022-07-27 3:11PM EDT1,890.0046.1019.7028.300.00--242.08%
AZO221021P019000002022-08-04 10:19AM EDT1,900.0037.5121.8028.400.00--1141.31%
AZO221021P019100002022-07-25 11:21AM EDT1,910.0050.2021.9029.800.00--241.16%
AZO221021P019200002022-07-22 12:25PM EDT1,920.0054.5025.5027.500.00--339.25%
AZO221021P019400002022-07-22 10:58AM EDT1,940.0059.0027.8034.600.00--340.79%
AZO221021P019500002022-07-13 10:33AM EDT1,950.0066.5026.3035.200.00--440.20%
AZO221021P019600002022-08-04 1:27PM EDT1,960.0045.8027.0036.700.00--239.97%
AZO221021P020000002022-07-21 2:31PM EDT2,000.0085.0035.5044.100.00--239.37%
AZO221021P020200002022-08-04 12:18PM EDT2,020.0061.3039.9043.000.00--237.18%
AZO221021P020400002022-08-04 10:00AM EDT2,040.0065.1041.8050.900.00-1338.17%
AZO221021P020500002022-08-01 12:07PM EDT2,050.0076.0043.7052.900.00--437.92%
AZO221021P020600002022-07-28 11:14AM EDT2,060.00106.0046.7055.300.00--337.78%
AZO221021P021000002022-08-09 3:57PM EDT2,100.0069.4060.1065.400.00-1737.11%
AZO221021P021500002022-08-10 3:25PM EDT2,150.0086.0073.4081.50+2.14+2.55%1636.70%
AZO221021P022000002022-08-11 10:33AM EDT2,200.0098.0090.90100.00-6.20-5.95%21736.25%
AZO221021P022500002022-08-10 3:15PM EDT2,250.00130.02110.90122.80+3.02+2.38%2436.20%
AZO221021P025000002022-08-04 3:49PM EDT2,500.00346.00273.40283.800.00--137.89%