Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.433,03-93,89 (-3,72%)
Ab 01:54PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO221216C012000002022-07-18 12:04PM EST1,200.001,031.731,047.201,065.000.00--00.00%
AZO221216C013000002021-12-16 11:00AM EST1,300.00793.62764.50782.500.00--10.00%
AZO221216C015000002021-12-17 10:39AM EST1,500.00569.10594.20612.500.00-110.00%
AZO221216C017600002022-07-15 11:37AM EST1,760.00520.30518.00535.500.00--40.00%
AZO221216C018300002021-12-20 3:27PM EST1,830.00350.20352.20368.600.00--10.00%
AZO221216C018700002022-07-21 2:47PM EST1,870.00366.20423.60440.200.00--20.00%
AZO221216C019000002022-08-08 10:50AM EST1,900.00396.20397.80413.800.00-1440.00%
AZO221216C019600002022-07-18 9:24AM EST1,960.00356.00349.90365.800.00--40.00%
AZO221216C019700002021-12-14 12:04PM EST1,970.00262.06267.50285.100.00--10.00%
AZO221216C019800002021-12-28 2:00PM EST1,980.00288.04264.40280.500.00-230.00%
AZO221216C019900002022-07-25 2:56PM EST1,990.00283.40326.40342.200.00--20.00%
AZO221216C020000002022-08-09 9:40AM EST2,000.00329.90320.00335.400.00-1160.00%
AZO221216C020300002021-12-20 9:53AM EST2,030.00223.25238.00254.600.00-110.00%
AZO221216C020400002021-12-20 9:53AM EST2,040.00218.69233.10249.600.00-110.00%
AZO221216C020500002021-12-29 12:28PM EST2,050.00279.20229.20245.300.00-120.00%
AZO221216C020600002022-01-05 2:45PM EST2,060.00245.00221.30238.90+34.33+16.30%210.00%
AZO221216C020900002022-07-21 9:54AM EST2,090.00223.70253.60270.600.00-3160.00%
AZO221216C021000002022-08-09 2:08PM EST2,100.00259.50247.70262.600.00-1580.00%
AZO221216C021400002022-08-01 11:26AM EST2,140.00183.50221.40236.000.00--10.00%
AZO221216C021700002022-07-28 9:12AM EST2,170.00143.00202.10216.000.00--30.00%
AZO221216C022000002022-08-05 12:23PM EST2,200.00169.37184.00197.900.00--650.00%
AZO221216C022100002022-08-05 12:23PM EST2,210.00164.27177.90190.700.00--50.00%
AZO221216C022500002022-07-06 12:27PM EST2,250.00158.50124.90132.500.00--70.00%
AZO221216C022700002022-08-08 9:43AM EST2,270.00143.40145.10159.700.00--30.00%
AZO221216C022800002022-08-04 12:32PM EST2,280.00125.70140.80155.300.00--223.48%
AZO221216C022900002022-07-06 12:27PM EST2,290.00141.20105.30118.300.00--10.00%
AZO221216C023000002022-07-22 2:09PM EST2,300.00114.19130.30145.000.00-72533.27%
AZO221216C023100002022-07-06 12:27PM EST2,310.00132.6098.50107.700.00--50.00%
AZO221216C023500002022-07-27 9:00AM EST2,350.0067.05109.20123.400.00--045.09%
AZO221216C024000002022-08-08 1:30PM EST2,400.0087.0289.8099.200.00-45448.78%
AZO221216C024500002022-07-26 8:43AM EST2,450.0054.5074.1082.700.00--251.24%
AZO221216C025000002022-08-08 12:55PM EST2,500.0059.9059.4069.100.00-16955.03%
AZO221216C025500002022-08-10 2:47PM EST2,550.0047.6046.7054.30+9.80+25.93%2956.88%
AZO221216C026000002022-08-10 2:22PM EST2,600.0036.8037.6045.10+0.12+0.33%61759.86%
AZO221216C026500002022-08-09 2:16PM EST2,650.0035.0028.5035.500.00-4461.06%
AZO221216C027000002022-08-08 10:16AM EST2,700.0024.8020.7027.500.00--1761.70%
AZO221216C027500002022-08-09 12:01PM EST2,750.0022.5015.4021.900.00-3463.00%
AZO221216C028000002021-12-16 3:46PM EST2,800.0052.0037.8045.500.00--090.59%
AZO221216C028500002022-07-14 10:54AM EST2,850.0018.807.5015.800.00--5266.17%
AZO221216C029000002022-07-15 8:34AM EST2,900.0018.305.0013.100.00--1267.34%
AZO221216C033000002022-08-05 12:40PM EST3,300.001.380.004.800.00--382.39%
AZO221216C033500002022-07-26 10:42AM EST3,350.001.000.004.700.00--1785.51%
AZO221216C034000002022-08-10 1:05PM EST3,400.000.970.051.50-0.34-25.95%-1077.16%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO221216P008800002022-08-10 10:26AM EST880.000.800.051.40-0.30-27.27%630222.27%
AZO221216P009000002022-08-11 10:17AM EST900.001.150.002.50+0.15+15.00%1196231.10%
AZO221216P009200002022-08-10 2:13PM EST920.001.000.002.75-0.20-16.67%171228.86%
AZO221216P009400002022-08-11 8:51AM EST940.001.000.103.90+1.00-130234.62%
AZO221216P009600002022-08-11 9:28AM EST960.001.000.905.70+1.00-426245.62%
AZO221216P009800002022-08-10 10:22AM EST980.001.300.004.80+1.30--7230.35%
AZO221216P010000002022-08-10 8:57AM EST1,000.001.200.505.20-1.40-53.85%137230.86%
AZO221216P013000002022-07-15 8:43AM EST1,300.0010.002.106.900.00--40179.37%
AZO221216P013400002022-08-01 9:32AM EST1,340.009.423.007.800.00--1176.70%
AZO221216P014000002022-08-04 8:55AM EST1,400.009.904.209.000.00-1130170.87%
AZO221216P014600002021-12-29 3:58PM EST1,460.0040.3343.7050.100.00--1249.26%
AZO221216P015000002022-01-03 11:03AM EST1,500.0051.0048.0057.000.00-1100247.19%
AZO221216P015600002022-08-10 11:08AM EST1,560.0011.009.2019.00-6.50-37.14%15164.21%
AZO221216P016000002022-07-28 9:53AM EST1,600.0028.4011.4021.100.00--57161.43%
AZO221216P016400002022-08-02 12:59PM EST1,640.0028.4013.8023.600.00-59158.73%
AZO221216P016500002022-07-18 1:52PM EST1,650.0031.7015.1024.600.00--1159.03%
AZO221216P016600002021-12-29 3:55PM EST1,660.0074.3581.4090.400.00--1246.17%
AZO221216P016800002022-08-03 2:57PM EST1,680.0030.0017.3026.900.00--3157.24%
AZO221216P017000002022-08-01 10:21AM EST1,700.0032.1018.7028.200.00--2155.60%
AZO221216P017200002022-08-03 2:57PM EST1,720.0034.5018.0032.300.00--3154.43%
AZO221216P017600002022-07-26 1:15PM EST1,760.0056.9022.3028.900.00--5147.11%
AZO221216P017800002022-07-26 1:21PM EST1,780.0060.7024.2031.000.00--4146.16%
AZO221216P018000002022-08-10 11:45AM EST1,800.0032.9026.7035.90+32.90-53.00%417147.44%
AZO221216P018100002022-08-09 11:59AM EST1,810.0036.7027.9034.500.00-12145.26%
AZO221216P018200002022-07-29 2:40PM EST1,820.0052.5929.0035.800.00--4144.86%
AZO221216P018300002022-07-22 10:08AM EST1,830.0059.9030.4039.900.00--3146.42%
AZO221216P018400002022-07-22 1:02PM EST1,840.0061.3031.9038.400.00--5144.36%
AZO221216P018500002022-08-04 1:36PM EST1,850.0051.3033.4042.500.00-13145.80%
AZO221216P018600002022-08-08 10:50AM EST1,860.0043.9034.6042.000.00--2144.14%
AZO221216P018700002022-07-13 1:50PM EST1,870.0069.8037.5044.100.00--4145.03%
AZO221216P018900002022-08-09 2:18PM EST1,890.0050.0039.2048.100.00-233144.09%
AZO221216P019200002022-08-09 11:50AM EST1,920.0053.9044.0053.100.00-12143.02%
AZO221216P019300002022-08-09 2:28PM EST1,930.0055.6046.1055.800.00-13143.37%
AZO221216P019500002022-08-10 2:00PM EST1,950.0059.7049.9058.80+59.70--3142.45%
AZO221216P019600002022-08-09 11:50AM EST1,960.0061.8052.5061.200.00-1103142.71%
AZO221216P019700002022-07-27 9:00AM EST1,970.00115.0553.1062.700.00--1141.51%
AZO221216P020000002022-08-01 2:08PM EST2,000.0091.0060.9070.400.00-117142.01%
AZO221216P020100002022-08-11 12:38PM EST2,010.0069.4162.8072.50+69.41-35141.53%
AZO221216P020200002022-08-11 12:38PM EST2,020.0071.7665.7075.10-28.88-28.70%36141.66%
AZO221216P020500002021-12-15 3:26PM EST2,050.00251.00222.00240.000.00--1255.99%
AZO221216P020600002022-07-18 12:56PM EST2,060.00112.3676.4086.000.00--0141.45%
AZO221216P020700002022-08-04 12:28PM EST2,070.00104.3080.9090.200.00--4142.59%
AZO221216P020800002022-08-04 12:24PM EST2,080.00107.5084.6088.500.00--2140.99%
AZO221216P020900002022-08-11 11:07AM EST2,090.0094.1884.8094.10-61.78-39.61%11140.87%
AZO221216P021000002022-07-06 12:27PM EST2,100.00156.80118.20126.400.00--3163.26%
AZO221216P021100002022-07-22 8:49AM EST2,110.00143.7090.7098.400.00--3139.94%
AZO221216P021300002022-08-11 1:36PM EST2,130.00103.3098.80108.00-37.30-26.53%110141.64%
AZO221216P021400002022-07-20 10:18AM EST2,140.00144.65100.30115.000.00--10142.25%
AZO221216P021500002022-07-22 8:49AM EST2,150.00160.55103.60118.000.00--3142.00%
AZO221216P022000002022-08-04 12:52PM EST2,200.00158.00123.20137.900.00-110142.85%
AZO221216P023000002021-12-16 10:26AM EST2,300.00394.40374.00392.500.00--1275.17%
AZO221216P024000002021-12-16 10:28AM EST2,400.00465.00445.00463.400.00--2284.01%
AZO221216P030000002022-07-20 8:40AM EST3,000.00783.00749.10766.400.00--0222.21%