Deutsche Märkte geschlossen
DAX
13.816,61 +20,76 (+0,15%) Euro Stoxx 50
3.789,62 +12,81 (+0,34%) Dow Jones 30
33.905,01 +143,96 (+0,43%) Gold
1.799,10 -16,40 (-0,90%) EUR/USD
1,0172 -0,0086 (-0,8341%) BTC-EUR
23.834,56 -201,75 (-0,84%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:11PM EDT. Markt geöffnet.
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO221021C01840000 | 2022-07-15 9:30AM EDT | 1,840.00 | 410.00 | 418.80 | 439.50 | 0.00 | - | - | 1 | 0.00% |
| AZO221021C01860000 | 2022-07-15 9:30AM EDT | 1,860.00 | 393.30 | 401.90 | 417.70 | 0.00 | - | - | 1 | 0.00% |
| AZO221021C01970000 | 2022-07-27 3:47PM EDT | 1,970.00 | 247.00 | 311.20 | 320.80 | 0.00 | - | - | 0 | 18.63% |
| AZO221021C01980000 | 2022-07-29 3:49PM EDT | 1,980.00 | 232.00 | 297.60 | 313.80 | 0.00 | - | - | 1 | 21.54% |
| AZO221021C02000000 | 2022-08-03 3:55PM EDT | 2,000.00 | 225.00 | 281.80 | 297.00 | 0.00 | - | 1 | 2 | 22.82% |
| AZO221021C02020000 | 2022-07-15 9:30AM EDT | 2,020.00 | 268.70 | 270.30 | 278.30 | 0.00 | - | - | 3 | 22.36% |
| AZO221021C02030000 | 2022-08-04 3:16PM EDT | 2,030.00 | 229.30 | 257.40 | 273.20 | 0.00 | - | - | 5 | 24.43% |
| AZO221021C02040000 | 2022-08-04 3:16PM EDT | 2,040.00 | 221.90 | 249.90 | 265.20 | 0.00 | - | - | 5 | 24.70% |
| AZO221021C02100000 | 2022-08-10 10:01AM EDT | 2,100.00 | 217.00 | 203.00 | 219.50 | +36.90 | +20.49% | 1 | 5 | 25.80% |
| AZO221021C02150000 | 2022-08-04 12:29PM EDT | 2,150.00 | 142.00 | 174.00 | 182.90 | 0.00 | - | - | 4 | 25.76% |
| AZO221021C02200000 | 2022-08-11 10:30AM EDT | 2,200.00 | 136.93 | 137.90 | 152.40 | -6.63 | -4.62% | 1 | 10 | 26.40% |
| AZO221021C02250000 | 2022-08-11 10:56AM EDT | 2,250.00 | 108.25 | 109.00 | 123.90 | +11.94 | +12.40% | 1 | 7 | 26.47% |
| AZO221021C02300000 | 2022-08-05 12:04PM EDT | 2,300.00 | 71.82 | 87.50 | 96.40 | 0.00 | - | - | 13 | 25.81% |
| AZO221021C02350000 | 2022-08-11 2:04PM EDT | 2,350.00 | 70.00 | 65.80 | 74.40 | +14.54 | +26.22% | 2 | 16 | 25.58% |
| AZO221021C02400000 | 2022-08-05 10:22AM EDT | 2,400.00 | 37.20 | 51.90 | 59.70 | 0.00 | - | 4 | 9 | 26.32% |
| AZO221021C02450000 | 2022-08-11 11:25AM EDT | 2,450.00 | 38.60 | 35.00 | 44.70 | -0.60 | -1.53% | 1 | 12 | 26.12% |
| AZO221021C02500000 | 2022-08-11 11:23AM EDT | 2,500.00 | 28.50 | 28.10 | 34.00 | -2.70 | -8.65% | 1 | 18 | 26.33% |
| AZO221021C02550000 | 2022-07-18 11:57AM EDT | 2,550.00 | 37.70 | 17.70 | 26.90 | 0.00 | - | - | 18 | 27.02% |
| AZO221021C02600000 | 2022-07-29 2:50PM EDT | 2,600.00 | 7.95 | 10.90 | 20.70 | 0.00 | - | - | 103 | 27.42% |
| AZO221021C02700000 | 2022-07-19 3:39PM EDT | 2,700.00 | 15.50 | 5.00 | 11.40 | 0.00 | - | - | 16 | 27.75% |
| AZO221021C02800000 | 2022-07-27 3:40PM EDT | 2,800.00 | 4.50 | 1.00 | 5.00 | 0.00 | - | - | 58 | 26.99% |
| AZO221021C02900000 | 2022-07-19 2:53PM EDT | 2,900.00 | 4.00 | 0.35 | 4.80 | 0.00 | - | - | 5 | 30.43% |
| AZO221021C03000000 | 2022-08-05 10:29AM EDT | 3,000.00 | 0.50 | 0.10 | 4.90 | 0.00 | - | - | 21 | 34.00% |
| AZO221021C03100000 | 2022-07-21 2:33PM EDT | 3,100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 9 | 37.14% |
| AZO221021C03150000 | 2022-07-29 1:39PM EDT | 3,150.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 12 | 38.71% |
| AZO221021C03200000 | 2022-08-08 11:37AM EDT | 3,200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 16 | 40.25% |
| AZO221021C03250000 | 2022-07-26 2:26PM EDT | 3,250.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | - | 25 | 34.96% |
| AZO221021C03300000 | 2022-07-18 10:36AM EDT | 3,300.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 13 | 43.21% |
| AZO221021C03350000 | 2022-07-26 9:30AM EDT | 3,350.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 54 | 44.34% |
| AZO221021C03400000 | 2022-08-11 1:27PM EDT | 3,400.00 | 0.55 | 0.00 | 1.35 | +0.10 | +22.22% | 19 | 147 | 38.57% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO221021P00880000 | 2022-08-09 1:02PM EDT | 880.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 19 | 109 | 84.18% |
| AZO221021P00900000 | 2022-08-10 12:42PM EDT | 900.00 | 0.53 | 0.00 | 1.95 | -0.67 | -55.83% | 12 | 39 | 85.69% |
| AZO221021P00920000 | 2022-08-05 3:42PM EDT | 920.00 | 0.93 | 0.50 | 4.90 | 0.00 | - | 40 | 27 | 95.09% |
| AZO221021P00940000 | 2022-08-09 1:02PM EDT | 940.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 34 | 27 | 91.54% |
| AZO221021P00960000 | 2022-08-01 2:41PM EDT | 960.00 | 1.25 | 0.20 | 4.90 | 0.00 | - | - | 15 | 90.26% |
| AZO221021P00980000 | 2022-08-01 2:42PM EDT | 980.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 7 | 87.56% |
| AZO221021P01000000 | 2022-08-11 10:04AM EDT | 1,000.00 | 2.39 | 0.00 | 4.80 | -0.21 | -8.08% | 1 | 12 | 85.62% |
| AZO221021P01020000 | 2022-08-11 10:04AM EDT | 1,020.00 | 2.41 | 0.00 | 4.80 | +2.41 | -63.72% | 1 | 12 | 83.73% |
| AZO221021P01040000 | 2022-08-10 10:03AM EDT | 1,040.00 | 1.10 | 0.30 | 5.10 | -0.45 | -29.03% | 3 | 9 | 83.20% |
| AZO221021P01300000 | 2022-07-27 2:31PM EDT | 1,300.00 | 3.00 | 0.60 | 5.40 | 0.00 | - | - | 3 | 62.45% |
| AZO221021P01460000 | 2022-08-10 9:35AM EDT | 1,460.00 | 4.10 | 1.50 | 6.30 | -0.70 | -14.58% | 1 | 220 | 53.05% |
| AZO221021P01500000 | 2022-07-14 3:37PM EDT | 1,500.00 | 13.00 | 3.00 | 5.00 | 0.00 | - | - | 8 | 50.46% |
| AZO221021P01560000 | 2022-07-18 11:46AM EDT | 1,560.00 | 13.00 | 4.00 | 8.80 | 0.00 | - | - | 53 | 50.37% |
| AZO221021P01580000 | 2022-07-18 11:46AM EDT | 1,580.00 | 14.00 | 4.40 | 9.20 | 0.00 | - | - | 2 | 52.54% |
| AZO221021P01600000 | 2022-07-25 3:06PM EDT | 1,600.00 | 14.20 | 5.00 | 11.90 | 0.00 | - | - | 6 | 50.17% |
| AZO221021P01620000 | 2022-07-25 12:53PM EDT | 1,620.00 | 15.20 | 5.00 | 12.40 | 0.00 | - | - | 5 | 52.87% |
| AZO221021P01660000 | 2022-08-08 3:47PM EDT | 1,660.00 | 8.00 | 5.00 | 14.20 | 0.00 | - | - | 4 | 51.40% |
| AZO221021P01700000 | 2022-08-10 10:15AM EDT | 1,700.00 | 11.00 | 6.20 | 15.50 | -7.00 | -38.89% | 2 | 16 | 49.37% |
| AZO221021P01740000 | 2022-08-05 11:24AM EDT | 1,740.00 | 18.00 | 8.10 | 17.60 | 0.00 | - | - | 1 | 47.82% |
| AZO221021P01760000 | 2022-07-22 12:07PM EDT | 1,760.00 | 28.70 | 9.10 | 18.70 | 0.00 | - | - | 10 | 47.02% |
| AZO221021P01800000 | 2022-08-10 11:34AM EDT | 1,800.00 | 16.26 | 14.00 | 20.00 | -3.24 | -16.62% | 3 | 40 | 44.73% |
| AZO221021P01810000 | 2022-08-08 2:56PM EDT | 1,810.00 | 19.18 | 12.20 | 21.80 | 0.00 | - | - | 5 | 45.04% |
| AZO221021P01820000 | 2022-07-25 10:11AM EDT | 1,820.00 | 35.40 | 13.20 | 22.70 | 0.00 | - | - | 5 | 44.77% |
| AZO221021P01830000 | 2022-08-09 1:21PM EDT | 1,830.00 | 21.30 | 13.30 | 19.60 | 0.00 | - | 1 | 8 | 42.15% |
| AZO221021P01840000 | 2022-07-25 10:45AM EDT | 1,840.00 | 38.60 | 14.50 | 22.50 | 0.00 | - | - | 4 | 43.07% |
| AZO221021P01850000 | 2022-08-10 9:33AM EDT | 1,850.00 | 18.00 | 15.80 | 24.00 | -5.00 | -21.74% | 3 | 15 | 43.10% |
| AZO221021P01860000 | 2022-07-25 12:03PM EDT | 1,860.00 | 42.70 | 15.60 | 24.60 | 0.00 | - | - | 5 | 42.63% |
| AZO221021P01870000 | 2022-08-01 12:22PM EDT | 1,870.00 | 35.20 | 18.60 | 26.70 | 0.00 | - | - | 6 | 42.92% |
| AZO221021P01880000 | 2022-07-22 11:42AM EDT | 1,880.00 | 48.30 | 18.40 | 26.80 | 0.00 | - | - | 6 | 42.15% |
| AZO221021P01890000 | 2022-07-27 3:11PM EDT | 1,890.00 | 46.10 | 19.70 | 28.30 | 0.00 | - | - | 2 | 42.08% |
| AZO221021P01900000 | 2022-08-04 10:19AM EDT | 1,900.00 | 37.51 | 21.80 | 28.40 | 0.00 | - | - | 11 | 41.31% |
| AZO221021P01910000 | 2022-07-25 11:21AM EDT | 1,910.00 | 50.20 | 21.90 | 29.80 | 0.00 | - | - | 2 | 41.16% |
| AZO221021P01920000 | 2022-07-22 12:25PM EDT | 1,920.00 | 54.50 | 25.50 | 27.50 | 0.00 | - | - | 3 | 39.25% |
| AZO221021P01940000 | 2022-07-22 10:58AM EDT | 1,940.00 | 59.00 | 27.80 | 34.60 | 0.00 | - | - | 3 | 40.79% |
| AZO221021P01950000 | 2022-07-13 10:33AM EDT | 1,950.00 | 66.50 | 26.30 | 35.20 | 0.00 | - | - | 4 | 40.20% |
| AZO221021P01960000 | 2022-08-04 1:27PM EDT | 1,960.00 | 45.80 | 27.00 | 36.70 | 0.00 | - | - | 2 | 39.97% |
| AZO221021P02000000 | 2022-07-21 2:31PM EDT | 2,000.00 | 85.00 | 35.50 | 44.10 | 0.00 | - | - | 2 | 39.37% |
| AZO221021P02020000 | 2022-08-04 12:18PM EDT | 2,020.00 | 61.30 | 39.90 | 43.00 | 0.00 | - | - | 2 | 37.18% |
| AZO221021P02040000 | 2022-08-04 10:00AM EDT | 2,040.00 | 65.10 | 41.80 | 50.90 | 0.00 | - | 1 | 3 | 38.17% |
| AZO221021P02050000 | 2022-08-01 12:07PM EDT | 2,050.00 | 76.00 | 43.70 | 52.90 | 0.00 | - | - | 4 | 37.92% |
| AZO221021P02060000 | 2022-07-28 11:14AM EDT | 2,060.00 | 106.00 | 46.70 | 55.30 | 0.00 | - | - | 3 | 37.78% |
| AZO221021P02100000 | 2022-08-09 3:57PM EDT | 2,100.00 | 69.40 | 60.10 | 65.40 | 0.00 | - | 1 | 7 | 37.11% |
| AZO221021P02150000 | 2022-08-10 3:25PM EDT | 2,150.00 | 86.00 | 73.40 | 81.50 | +2.14 | +2.55% | 1 | 6 | 36.70% |
| AZO221021P02200000 | 2022-08-11 10:33AM EDT | 2,200.00 | 98.00 | 90.90 | 100.00 | -6.20 | -5.95% | 2 | 17 | 36.25% |
| AZO221021P02250000 | 2022-08-10 3:15PM EDT | 2,250.00 | 130.02 | 110.90 | 122.80 | +3.02 | +2.38% | 2 | 4 | 36.20% |
| AZO221021P02500000 | 2022-08-04 3:49PM EDT | 2,500.00 | 346.00 | 273.40 | 283.80 | 0.00 | - | - | 1 | 37.89% |
© 2022 Yahoo. Alle Rechte vorbehalten.
