Deutsche Märkte geschlossen
DAX
14.343,19 -104,42 (-0,72%) Euro Stoxx 50
3.939,19 -17,34 (-0,44%) Dow Jones 30
33.505,90 -441,20 (-1,30%) Gold
1.780,90 -0,40 (-0,02%) EUR/USD
1,0471 -0,0026 (-0,2513%) BTC-EUR
16.224,54 -208,74 (-1,27%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:54PM EST. Markt geöffnet.
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO221216C01200000 | 2022-07-18 12:04PM EST | 1,200.00 | 1,031.73 | 1,047.20 | 1,065.00 | 0.00 | - | - | 0 | 0.00% |
| AZO221216C01300000 | 2021-12-16 11:00AM EST | 1,300.00 | 793.62 | 764.50 | 782.50 | 0.00 | - | - | 1 | 0.00% |
| AZO221216C01500000 | 2021-12-17 10:39AM EST | 1,500.00 | 569.10 | 594.20 | 612.50 | 0.00 | - | 1 | 1 | 0.00% |
| AZO221216C01760000 | 2022-07-15 11:37AM EST | 1,760.00 | 520.30 | 518.00 | 535.50 | 0.00 | - | - | 4 | 0.00% |
| AZO221216C01830000 | 2021-12-20 3:27PM EST | 1,830.00 | 350.20 | 352.20 | 368.60 | 0.00 | - | - | 1 | 0.00% |
| AZO221216C01870000 | 2022-07-21 2:47PM EST | 1,870.00 | 366.20 | 423.60 | 440.20 | 0.00 | - | - | 2 | 0.00% |
| AZO221216C01900000 | 2022-08-08 10:50AM EST | 1,900.00 | 396.20 | 397.80 | 413.80 | 0.00 | - | 1 | 44 | 0.00% |
| AZO221216C01960000 | 2022-07-18 9:24AM EST | 1,960.00 | 356.00 | 349.90 | 365.80 | 0.00 | - | - | 4 | 0.00% |
| AZO221216C01970000 | 2021-12-14 12:04PM EST | 1,970.00 | 262.06 | 267.50 | 285.10 | 0.00 | - | - | 1 | 0.00% |
| AZO221216C01980000 | 2021-12-28 2:00PM EST | 1,980.00 | 288.04 | 264.40 | 280.50 | 0.00 | - | 2 | 3 | 0.00% |
| AZO221216C01990000 | 2022-07-25 2:56PM EST | 1,990.00 | 283.40 | 326.40 | 342.20 | 0.00 | - | - | 2 | 0.00% |
| AZO221216C02000000 | 2022-08-09 9:40AM EST | 2,000.00 | 329.90 | 320.00 | 335.40 | 0.00 | - | 1 | 16 | 0.00% |
| AZO221216C02030000 | 2021-12-20 9:53AM EST | 2,030.00 | 223.25 | 238.00 | 254.60 | 0.00 | - | 1 | 1 | 0.00% |
| AZO221216C02040000 | 2021-12-20 9:53AM EST | 2,040.00 | 218.69 | 233.10 | 249.60 | 0.00 | - | 1 | 1 | 0.00% |
| AZO221216C02050000 | 2021-12-29 12:28PM EST | 2,050.00 | 279.20 | 229.20 | 245.30 | 0.00 | - | 1 | 2 | 0.00% |
| AZO221216C02060000 | 2022-01-05 2:45PM EST | 2,060.00 | 245.00 | 221.30 | 238.90 | +34.33 | +16.30% | 2 | 1 | 0.00% |
| AZO221216C02090000 | 2022-07-21 9:54AM EST | 2,090.00 | 223.70 | 253.60 | 270.60 | 0.00 | - | 3 | 16 | 0.00% |
| AZO221216C02100000 | 2022-08-09 2:08PM EST | 2,100.00 | 259.50 | 247.70 | 262.60 | 0.00 | - | 1 | 58 | 0.00% |
| AZO221216C02140000 | 2022-08-01 11:26AM EST | 2,140.00 | 183.50 | 221.40 | 236.00 | 0.00 | - | - | 1 | 0.00% |
| AZO221216C02170000 | 2022-07-28 9:12AM EST | 2,170.00 | 143.00 | 202.10 | 216.00 | 0.00 | - | - | 3 | 0.00% |
| AZO221216C02200000 | 2022-08-05 12:23PM EST | 2,200.00 | 169.37 | 184.00 | 197.90 | 0.00 | - | - | 65 | 0.00% |
| AZO221216C02210000 | 2022-08-05 12:23PM EST | 2,210.00 | 164.27 | 177.90 | 190.70 | 0.00 | - | - | 5 | 0.00% |
| AZO221216C02250000 | 2022-07-06 12:27PM EST | 2,250.00 | 158.50 | 124.90 | 132.50 | 0.00 | - | - | 7 | 0.00% |
| AZO221216C02270000 | 2022-08-08 9:43AM EST | 2,270.00 | 143.40 | 145.10 | 159.70 | 0.00 | - | - | 3 | 0.00% |
| AZO221216C02280000 | 2022-08-04 12:32PM EST | 2,280.00 | 125.70 | 140.80 | 155.30 | 0.00 | - | - | 2 | 23.48% |
| AZO221216C02290000 | 2022-07-06 12:27PM EST | 2,290.00 | 141.20 | 105.30 | 118.30 | 0.00 | - | - | 1 | 0.00% |
| AZO221216C02300000 | 2022-07-22 2:09PM EST | 2,300.00 | 114.19 | 130.30 | 145.00 | 0.00 | - | 7 | 25 | 33.27% |
| AZO221216C02310000 | 2022-07-06 12:27PM EST | 2,310.00 | 132.60 | 98.50 | 107.70 | 0.00 | - | - | 5 | 0.00% |
| AZO221216C02350000 | 2022-07-27 9:00AM EST | 2,350.00 | 67.05 | 109.20 | 123.40 | 0.00 | - | - | 0 | 45.09% |
| AZO221216C02400000 | 2022-08-08 1:30PM EST | 2,400.00 | 87.02 | 89.80 | 99.20 | 0.00 | - | 4 | 54 | 48.78% |
| AZO221216C02450000 | 2022-07-26 8:43AM EST | 2,450.00 | 54.50 | 74.10 | 82.70 | 0.00 | - | - | 2 | 51.24% |
| AZO221216C02500000 | 2022-08-08 12:55PM EST | 2,500.00 | 59.90 | 59.40 | 69.10 | 0.00 | - | 1 | 69 | 55.03% |
| AZO221216C02550000 | 2022-08-10 2:47PM EST | 2,550.00 | 47.60 | 46.70 | 54.30 | +9.80 | +25.93% | 2 | 9 | 56.88% |
| AZO221216C02600000 | 2022-08-10 2:22PM EST | 2,600.00 | 36.80 | 37.60 | 45.10 | +0.12 | +0.33% | 6 | 17 | 59.86% |
| AZO221216C02650000 | 2022-08-09 2:16PM EST | 2,650.00 | 35.00 | 28.50 | 35.50 | 0.00 | - | 4 | 4 | 61.06% |
| AZO221216C02700000 | 2022-08-08 10:16AM EST | 2,700.00 | 24.80 | 20.70 | 27.50 | 0.00 | - | - | 17 | 61.70% |
| AZO221216C02750000 | 2022-08-09 12:01PM EST | 2,750.00 | 22.50 | 15.40 | 21.90 | 0.00 | - | 3 | 4 | 63.00% |
| AZO221216C02800000 | 2021-12-16 3:46PM EST | 2,800.00 | 52.00 | 37.80 | 45.50 | 0.00 | - | - | 0 | 90.59% |
| AZO221216C02850000 | 2022-07-14 10:54AM EST | 2,850.00 | 18.80 | 7.50 | 15.80 | 0.00 | - | - | 52 | 66.17% |
| AZO221216C02900000 | 2022-07-15 8:34AM EST | 2,900.00 | 18.30 | 5.00 | 13.10 | 0.00 | - | - | 12 | 67.34% |
| AZO221216C03300000 | 2022-08-05 12:40PM EST | 3,300.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | - | 3 | 82.39% |
| AZO221216C03350000 | 2022-07-26 10:42AM EST | 3,350.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 17 | 85.51% |
| AZO221216C03400000 | 2022-08-10 1:05PM EST | 3,400.00 | 0.97 | 0.05 | 1.50 | -0.34 | -25.95% | - | 10 | 77.16% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO221216P00880000 | 2022-08-10 10:26AM EST | 880.00 | 0.80 | 0.05 | 1.40 | -0.30 | -27.27% | 6 | 30 | 222.27% |
| AZO221216P00900000 | 2022-08-11 10:17AM EST | 900.00 | 1.15 | 0.00 | 2.50 | +0.15 | +15.00% | 11 | 96 | 231.10% |
| AZO221216P00920000 | 2022-08-10 2:13PM EST | 920.00 | 1.00 | 0.00 | 2.75 | -0.20 | -16.67% | 1 | 71 | 228.86% |
| AZO221216P00940000 | 2022-08-11 8:51AM EST | 940.00 | 1.00 | 0.10 | 3.90 | +1.00 | - | 1 | 30 | 234.62% |
| AZO221216P00960000 | 2022-08-11 9:28AM EST | 960.00 | 1.00 | 0.90 | 5.70 | +1.00 | - | 4 | 26 | 245.62% |
| AZO221216P00980000 | 2022-08-10 10:22AM EST | 980.00 | 1.30 | 0.00 | 4.80 | +1.30 | - | - | 7 | 230.35% |
| AZO221216P01000000 | 2022-08-10 8:57AM EST | 1,000.00 | 1.20 | 0.50 | 5.20 | -1.40 | -53.85% | 1 | 37 | 230.86% |
| AZO221216P01300000 | 2022-07-15 8:43AM EST | 1,300.00 | 10.00 | 2.10 | 6.90 | 0.00 | - | - | 40 | 179.37% |
| AZO221216P01340000 | 2022-08-01 9:32AM EST | 1,340.00 | 9.42 | 3.00 | 7.80 | 0.00 | - | - | 1 | 176.70% |
| AZO221216P01400000 | 2022-08-04 8:55AM EST | 1,400.00 | 9.90 | 4.20 | 9.00 | 0.00 | - | 1 | 130 | 170.87% |
| AZO221216P01460000 | 2021-12-29 3:58PM EST | 1,460.00 | 40.33 | 43.70 | 50.10 | 0.00 | - | - | 1 | 249.26% |
| AZO221216P01500000 | 2022-01-03 11:03AM EST | 1,500.00 | 51.00 | 48.00 | 57.00 | 0.00 | - | 1 | 100 | 247.19% |
| AZO221216P01560000 | 2022-08-10 11:08AM EST | 1,560.00 | 11.00 | 9.20 | 19.00 | -6.50 | -37.14% | 1 | 5 | 164.21% |
| AZO221216P01600000 | 2022-07-28 9:53AM EST | 1,600.00 | 28.40 | 11.40 | 21.10 | 0.00 | - | - | 57 | 161.43% |
| AZO221216P01640000 | 2022-08-02 12:59PM EST | 1,640.00 | 28.40 | 13.80 | 23.60 | 0.00 | - | 5 | 9 | 158.73% |
| AZO221216P01650000 | 2022-07-18 1:52PM EST | 1,650.00 | 31.70 | 15.10 | 24.60 | 0.00 | - | - | 1 | 159.03% |
| AZO221216P01660000 | 2021-12-29 3:55PM EST | 1,660.00 | 74.35 | 81.40 | 90.40 | 0.00 | - | - | 1 | 246.17% |
| AZO221216P01680000 | 2022-08-03 2:57PM EST | 1,680.00 | 30.00 | 17.30 | 26.90 | 0.00 | - | - | 3 | 157.24% |
| AZO221216P01700000 | 2022-08-01 10:21AM EST | 1,700.00 | 32.10 | 18.70 | 28.20 | 0.00 | - | - | 2 | 155.60% |
| AZO221216P01720000 | 2022-08-03 2:57PM EST | 1,720.00 | 34.50 | 18.00 | 32.30 | 0.00 | - | - | 3 | 154.43% |
| AZO221216P01760000 | 2022-07-26 1:15PM EST | 1,760.00 | 56.90 | 22.30 | 28.90 | 0.00 | - | - | 5 | 147.11% |
| AZO221216P01780000 | 2022-07-26 1:21PM EST | 1,780.00 | 60.70 | 24.20 | 31.00 | 0.00 | - | - | 4 | 146.16% |
| AZO221216P01800000 | 2022-08-10 11:45AM EST | 1,800.00 | 32.90 | 26.70 | 35.90 | +32.90 | -53.00% | 4 | 17 | 147.44% |
| AZO221216P01810000 | 2022-08-09 11:59AM EST | 1,810.00 | 36.70 | 27.90 | 34.50 | 0.00 | - | 1 | 2 | 145.26% |
| AZO221216P01820000 | 2022-07-29 2:40PM EST | 1,820.00 | 52.59 | 29.00 | 35.80 | 0.00 | - | - | 4 | 144.86% |
| AZO221216P01830000 | 2022-07-22 10:08AM EST | 1,830.00 | 59.90 | 30.40 | 39.90 | 0.00 | - | - | 3 | 146.42% |
| AZO221216P01840000 | 2022-07-22 1:02PM EST | 1,840.00 | 61.30 | 31.90 | 38.40 | 0.00 | - | - | 5 | 144.36% |
| AZO221216P01850000 | 2022-08-04 1:36PM EST | 1,850.00 | 51.30 | 33.40 | 42.50 | 0.00 | - | 1 | 3 | 145.80% |
| AZO221216P01860000 | 2022-08-08 10:50AM EST | 1,860.00 | 43.90 | 34.60 | 42.00 | 0.00 | - | - | 2 | 144.14% |
| AZO221216P01870000 | 2022-07-13 1:50PM EST | 1,870.00 | 69.80 | 37.50 | 44.10 | 0.00 | - | - | 4 | 145.03% |
| AZO221216P01890000 | 2022-08-09 2:18PM EST | 1,890.00 | 50.00 | 39.20 | 48.10 | 0.00 | - | 2 | 33 | 144.09% |
| AZO221216P01920000 | 2022-08-09 11:50AM EST | 1,920.00 | 53.90 | 44.00 | 53.10 | 0.00 | - | 1 | 2 | 143.02% |
| AZO221216P01930000 | 2022-08-09 2:28PM EST | 1,930.00 | 55.60 | 46.10 | 55.80 | 0.00 | - | 1 | 3 | 143.37% |
| AZO221216P01950000 | 2022-08-10 2:00PM EST | 1,950.00 | 59.70 | 49.90 | 58.80 | +59.70 | - | - | 3 | 142.45% |
| AZO221216P01960000 | 2022-08-09 11:50AM EST | 1,960.00 | 61.80 | 52.50 | 61.20 | 0.00 | - | 1 | 103 | 142.71% |
| AZO221216P01970000 | 2022-07-27 9:00AM EST | 1,970.00 | 115.05 | 53.10 | 62.70 | 0.00 | - | - | 1 | 141.51% |
| AZO221216P02000000 | 2022-08-01 2:08PM EST | 2,000.00 | 91.00 | 60.90 | 70.40 | 0.00 | - | 1 | 17 | 142.01% |
| AZO221216P02010000 | 2022-08-11 12:38PM EST | 2,010.00 | 69.41 | 62.80 | 72.50 | +69.41 | - | 3 | 5 | 141.53% |
| AZO221216P02020000 | 2022-08-11 12:38PM EST | 2,020.00 | 71.76 | 65.70 | 75.10 | -28.88 | -28.70% | 3 | 6 | 141.66% |
| AZO221216P02050000 | 2021-12-15 3:26PM EST | 2,050.00 | 251.00 | 222.00 | 240.00 | 0.00 | - | - | 1 | 255.99% |
| AZO221216P02060000 | 2022-07-18 12:56PM EST | 2,060.00 | 112.36 | 76.40 | 86.00 | 0.00 | - | - | 0 | 141.45% |
| AZO221216P02070000 | 2022-08-04 12:28PM EST | 2,070.00 | 104.30 | 80.90 | 90.20 | 0.00 | - | - | 4 | 142.59% |
| AZO221216P02080000 | 2022-08-04 12:24PM EST | 2,080.00 | 107.50 | 84.60 | 88.50 | 0.00 | - | - | 2 | 140.99% |
| AZO221216P02090000 | 2022-08-11 11:07AM EST | 2,090.00 | 94.18 | 84.80 | 94.10 | -61.78 | -39.61% | 1 | 1 | 140.87% |
| AZO221216P02100000 | 2022-07-06 12:27PM EST | 2,100.00 | 156.80 | 118.20 | 126.40 | 0.00 | - | - | 3 | 163.26% |
| AZO221216P02110000 | 2022-07-22 8:49AM EST | 2,110.00 | 143.70 | 90.70 | 98.40 | 0.00 | - | - | 3 | 139.94% |
| AZO221216P02130000 | 2022-08-11 1:36PM EST | 2,130.00 | 103.30 | 98.80 | 108.00 | -37.30 | -26.53% | 1 | 10 | 141.64% |
| AZO221216P02140000 | 2022-07-20 10:18AM EST | 2,140.00 | 144.65 | 100.30 | 115.00 | 0.00 | - | - | 10 | 142.25% |
| AZO221216P02150000 | 2022-07-22 8:49AM EST | 2,150.00 | 160.55 | 103.60 | 118.00 | 0.00 | - | - | 3 | 142.00% |
| AZO221216P02200000 | 2022-08-04 12:52PM EST | 2,200.00 | 158.00 | 123.20 | 137.90 | 0.00 | - | 1 | 10 | 142.85% |
| AZO221216P02300000 | 2021-12-16 10:26AM EST | 2,300.00 | 394.40 | 374.00 | 392.50 | 0.00 | - | - | 1 | 275.17% |
| AZO221216P02400000 | 2021-12-16 10:28AM EST | 2,400.00 | 465.00 | 445.00 | 463.40 | 0.00 | - | - | 2 | 284.01% |
| AZO221216P03000000 | 2022-07-20 8:40AM EST | 3,000.00 | 783.00 | 749.10 | 766.40 | 0.00 | - | - | 0 | 222.21% |
