Deutsche Märkte schließen in 3 Stunden 35 Minuten

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.218,67+23,48 (+1,07%)
Börsenschluss: 04:00PM EDT
2.225,00 +6,33 (+0,29%)
Nachbörse: 05:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO221216C009000002022-05-03 9:48AM EDT900.001,108.861,137.601,150.500.00-220.00%
AZO221216C009200002022-03-25 9:43AM EDT920.001,096.701,246.501,264.700.00-120.00%
AZO221216C009400002022-04-18 9:38AM EDT940.001,244.001,057.501,081.500.00--10.00%
AZO221216C009600002022-06-08 9:31AM EDT960.001,157.500.000.000.00--00.00%
AZO221216C009800002022-04-26 10:19AM EDT980.001,222.601,060.301,079.000.00-120.00%
AZO221216C010000002022-04-21 2:56PM EDT1,000.001,250.70790.00808.200.00-120.00%
AZO221216C010200002022-04-21 2:56PM EDT1,020.001,231.40771.00789.400.00--10.00%
AZO221216C011000002022-04-08 12:13PM EDT1,100.001,122.18918.10936.500.00-210.00%
AZO221216C011400002022-03-16 9:31AM EDT1,140.00826.701,042.001,059.300.00--10.00%
AZO221216C011600002022-04-18 9:38AM EDT1,160.001,032.50851.50874.500.00--10.00%
AZO221216C011800002022-03-01 12:33PM EDT1,180.00713.60889.70907.500.00--10.00%
AZO221216C012000002022-07-18 1:04PM EDT1,200.001,031.730.000.000.00-100.00%
AZO221216C012400002022-03-16 2:22PM EDT1,240.00755.80945.90964.500.00--10.00%
AZO221216C012600002022-04-21 9:48AM EDT1,260.001,017.00560.60578.000.00-120.00%
AZO221216C012800002022-03-16 2:22PM EDT1,280.00720.20908.80927.000.00--10.00%
AZO221216C013000002022-04-28 9:58AM EDT1,300.00768.60781.50798.600.00-120.00%
AZO221216C013400002022-05-20 11:44AM EDT1,340.00482.20690.40707.000.00-110.00%
AZO221216C014000002022-04-25 1:05PM EDT1,400.00794.10616.20631.000.00--10.00%
AZO221216C014600002022-05-19 2:03PM EDT1,460.00518.00585.30597.400.00-220.00%
AZO221216C015000002022-01-31 3:35PM EDT1,500.00563.18460.00476.600.00-440.00%
AZO221216C015200002022-04-28 9:46AM EDT1,520.00603.60591.10604.300.00-110.00%
AZO221216C015400002022-04-28 10:53AM EDT1,540.00550.00571.40587.300.00-110.00%
AZO221216C015600002022-04-28 9:46AM EDT1,560.00570.10554.70571.300.00-110.00%
AZO221216C015800002022-03-22 1:34PM EDT1,580.00466.50702.60720.100.00--164.05%
AZO221216C016000002022-04-28 1:16PM EDT1,600.00531.50522.20537.400.00-6340.00%
AZO221216C016200002022-03-22 1:34PM EDT1,620.00435.50670.20685.100.00--162.83%
AZO221216C016600002022-05-16 12:10AM EDT1,660.00403.50481.50498.300.00--10.00%
AZO221216C017000002022-06-21 10:37AM EDT1,700.00400.00496.20510.100.00-260.00%
AZO221216C017400002022-03-08 12:32PM EDT1,740.00285.60507.90521.400.00-11041.80%
AZO221216C017500002022-04-21 11:21AM EDT1,750.00573.70215.60231.900.00--30.00%
AZO221216C017600002022-07-15 12:37PM EDT1,760.00520.300.000.000.00-140.00%
AZO221216C017800002022-05-13 11:15AM EDT1,780.00379.770.000.000.00-200.00%
AZO221216C018000002022-05-24 9:41AM EDT1,800.00252.00378.00405.500.00-5120.00%
AZO221216C018100002022-05-16 12:10AM EDT1,810.00305.50367.40383.300.00--10.00%
AZO221216C018200002022-05-24 3:57PM EDT1,820.00260.90390.10402.400.00-5218.96%
AZO221216C018300002021-12-20 4:27PM EDT1,830.00350.20290.70305.000.00--10.00%
AZO221216C018400002022-04-20 11:27AM EDT1,840.00482.00171.00185.700.00--10.00%
AZO221216C018500002022-03-07 2:21PM EDT1,850.00237.50352.90365.400.00-110.00%
AZO221216C018600002022-03-11 12:39PM EDT1,860.00246.00442.50454.700.00-1048.21%
AZO221216C018700002022-07-21 3:47PM EDT1,870.00366.200.000.000.00-120.00%
AZO221216C018800002022-03-10 11:32AM EDT1,880.00210.00428.40439.900.00-1047.88%
AZO221216C018900002022-03-30 3:16PM EDT1,890.00327.39251.00263.700.00-3100.00%
AZO221216C019000002022-08-08 11:50AM EDT1,900.00396.200.000.000.00-2440.00%
AZO221216C019100002022-05-04 12:48PM EDT1,910.00273.00294.40308.800.00-118.72%
AZO221216C019200002022-03-30 3:16PM EDT1,920.00308.29233.70247.300.00-3100.00%
AZO221216C019300002022-03-11 4:00PM EDT1,930.00201.70391.30403.400.00-2246.98%
AZO221216C019400002022-03-11 1:42PM EDT1,940.00198.50382.20398.200.00-2247.24%
AZO221216C019500002022-05-04 1:29PM EDT1,950.00242.00269.00283.700.00-2219.00%
AZO221216C019600002022-07-18 10:24AM EDT1,960.00356.000.000.000.00-140.00%
AZO221216C019700002022-03-25 10:54AM EDT1,970.00254.60337.30351.500.00-4640.94%
AZO221216C019800002022-05-18 12:10PM EDT1,980.00148.59208.10222.600.00-140.00%
AZO221216C019900002022-07-25 3:56PM EDT1,990.00283.400.000.000.00-120.00%
AZO221216C020000002022-08-08 12:04PM EDT2,000.00317.000.000.000.00-2150.00%
AZO221216C020100002022-05-19 11:10AM EDT2,010.00140.80192.60206.600.00-160.00%
AZO221216C020200002022-06-22 11:15AM EDT2,020.00233.00255.70267.900.00-1229.34%
AZO221216C020300002021-12-20 10:53AM EDT2,030.00223.25201.00214.300.00-1117.86%
AZO221216C020400002022-02-10 1:06PM EDT2,040.00165.57148.50162.800.00-210.00%
AZO221216C020500002022-01-13 1:15PM EDT2,050.00246.20190.00204.000.00-2419.15%
AZO221216C020600002022-05-06 3:46PM EDT2,060.00197.50205.70218.800.00-1724.29%
AZO221216C020700002022-05-31 10:12AM EDT2,070.00220.00243.80256.800.00-3733.82%
AZO221216C020800002022-03-14 12:07AM EDT2,080.00144.800.000.000.00--00.00%
AZO221216C020900002022-07-21 10:54AM EDT2,090.00223.700.000.000.00-1160.00%
AZO221216C021000002022-08-01 9:35AM EDT2,100.00179.930.000.000.00-1580.00%
AZO221216C021200002022-06-17 11:10AM EDT2,120.00141.20232.20247.700.00-1137.72%
AZO221216C021400002022-08-01 12:26PM EDT2,140.00183.500.000.000.00-210.00%
AZO221216C021700002022-07-28 10:12AM EDT2,170.00143.000.000.000.00--30.00%
AZO221216C021800002022-06-27 9:37AM EDT2,180.00213.40137.20154.100.00-1125.58%
AZO221216C021900002022-05-19 10:53AM EDT2,190.0085.60113.20127.000.00--121.36%
AZO221216C022000002022-08-05 1:23PM EDT2,200.00169.370.000.000.00-5650.00%
AZO221216C022100002022-08-05 1:23PM EDT2,210.00164.270.000.000.00-550.00%
AZO221216C022300002022-06-15 3:35PM EDT2,230.00116.70186.00198.400.00--538.60%
AZO221216C022500002022-07-06 1:27PM EDT2,250.00158.50134.20148.800.00-2730.86%
AZO221216C022700002022-08-08 10:43AM EDT2,270.00143.400.000.000.00-230.78%
AZO221216C022800002022-08-04 1:32PM EDT2,280.00125.700.000.000.00-120.78%
AZO221216C022900002022-07-06 1:27PM EDT2,290.00141.20116.70131.300.00--130.69%
AZO221216C023000002022-07-22 3:09PM EDT2,300.00114.190.000.000.00-1251.56%
AZO221216C023100002022-07-06 1:27PM EDT2,310.00132.60108.20122.700.00--530.52%
AZO221216C023500002022-07-27 10:00AM EDT2,350.0067.050.000.000.00-101.56%
AZO221216C024000002022-08-08 2:30PM EDT2,400.0087.020.000.000.00-3543.13%
AZO221216C024500002022-07-26 9:43AM EDT2,450.0054.500.000.000.00-123.13%
AZO221216C025000002022-08-08 1:55PM EDT2,500.0059.900.000.000.00-2693.13%
AZO221216C025500002022-08-05 10:23AM EDT2,550.0037.800.000.000.00-183.13%
AZO221216C026000002022-08-08 2:30PM EDT2,600.0036.680.000.000.00-3166.25%
AZO221216C026500002022-06-07 12:24PM EDT2,650.0037.4042.0048.400.00--233.19%
AZO221216C027000002022-08-08 11:16AM EDT2,700.0024.800.000.000.00-2176.25%
AZO221216C027500002022-08-08 2:01PM EDT2,750.0019.100.000.000.00-136.25%
AZO221216C028000002022-06-27 1:00PM EDT2,800.0030.208.0017.000.00-111428.66%
AZO221216C028500002022-07-14 11:54AM EDT2,850.0018.800.000.000.00-2526.25%
AZO221216C029000002022-07-15 9:34AM EDT2,900.0018.300.000.000.00-1126.25%
AZO221216C029500002022-06-08 1:36PM EDT2,950.0013.0011.5019.500.00-101534.31%
AZO221216C030000002022-06-08 1:25PM EDT3,000.0010.909.0017.000.00-22934.60%
AZO221216C031000002022-06-14 9:46AM EDT3,100.007.205.0012.500.00-213634.92%
AZO221216C031500002022-04-21 1:41PM EDT3,150.0019.502.006.800.00--1032.20%
AZO221216C032000002022-05-20 3:39PM EDT3,200.004.030.905.700.00-10532.34%
AZO221216C033000002022-08-05 1:40PM EDT3,300.001.380.000.000.00-7312.50%
AZO221216C033500002022-07-26 11:42AM EDT3,350.001.000.000.000.00-11712.50%
AZO221216C034000002022-08-05 1:40PM EDT3,400.001.310.000.000.00-71012.50%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO221216P008800002022-08-08 12:02PM EDT880.001.400.000.000.00-123225.00%
AZO221216P009000002022-08-08 2:02PM EDT900.001.000.000.000.00-1610425.00%
AZO221216P009200002022-08-08 1:58PM EDT920.001.100.000.000.00-66025.00%
AZO221216P009400002022-05-20 10:17AM EDT940.0010.292.307.100.00-33070.89%
AZO221216P009600002022-03-22 3:50PM EDT960.006.800.305.100.00-42663.89%
AZO221216P009800002022-03-17 12:57PM EDT980.0011.632.307.100.00-38667.73%
AZO221216P010000002022-07-20 1:17PM EDT1,000.002.600.000.000.00-13725.00%
AZO221216P010200002022-06-16 9:38AM EDT1,020.006.200.405.200.00-11859.92%
AZO221216P010400002022-03-18 3:14PM EDT1,040.0013.853.508.300.00-53665.59%
AZO221216P010600002022-04-29 2:07PM EDT1,060.009.105.0013.000.00-13368.99%
AZO221216P010800002022-04-22 3:29PM EDT1,080.006.4017.4025.400.00-1680.49%
AZO221216P011000002022-06-17 1:47PM EDT1,100.009.301.706.500.00-1557.75%
AZO221216P011200002022-05-19 1:56PM EDT1,120.0019.906.5015.000.00-1466.60%
AZO221216P011800002022-03-18 2:37PM EDT1,180.0020.006.0015.600.00-3262.18%
AZO221216P012000002022-06-10 1:22PM EDT1,200.0012.004.609.400.00-1956.03%
AZO221216P012400002022-05-27 2:15PM EDT1,240.0017.305.0014.500.00-1256.78%
AZO221216P012600002022-05-25 12:43PM EDT1,260.0025.607.1015.500.00--257.06%
AZO221216P012800002022-06-16 3:49PM EDT1,280.0020.805.0013.500.00-1153.54%
AZO221216P013000002022-07-15 9:43AM EDT1,300.0010.000.000.000.00-14012.50%
AZO221216P013200002022-06-13 12:58PM EDT1,320.0022.406.4016.000.00-21252.92%
AZO221216P013400002022-08-01 10:32AM EDT1,340.009.420.000.000.00-1112.50%
AZO221216P013800002022-05-19 2:27PM EDT1,380.0046.3023.8030.400.00--160.25%
AZO221216P014000002022-08-04 9:55AM EDT1,400.009.900.000.000.00-2013012.50%
AZO221216P014200002022-06-09 1:35PM EDT1,420.0023.6011.5020.500.00-4850.33%
AZO221216P014400002022-06-09 1:35PM EDT1,440.0025.2013.0021.500.00--252.63%
AZO221216P014600002022-05-27 2:59PM EDT1,460.0037.1018.5026.500.00-2351.87%
AZO221216P014800002022-05-27 1:15PM EDT1,480.0036.5020.0028.000.00-110151.37%
AZO221216P015000002022-06-17 10:43AM EDT1,500.0048.0015.0023.400.00-510949.68%
AZO221216P015200002022-06-09 2:58PM EDT1,520.0032.7018.5027.000.00-3450.25%
AZO221216P015400002022-05-27 1:15PM EDT1,540.0044.4025.0033.000.00-11251.78%
AZO221216P015600002022-08-03 2:36PM EDT1,560.0017.500.000.000.00-1412.50%
AZO221216P015800002022-05-23 1:35PM EDT1,580.00109.7038.0046.300.00-4552.87%
AZO221216P016000002022-07-28 10:53AM EDT1,600.0028.400.000.000.00-55712.50%
AZO221216P016200002022-03-08 12:39PM EDT1,620.00123.9049.5054.300.00-1153.66%
AZO221216P016400002022-08-02 1:59PM EDT1,640.0028.400.000.000.00-5912.50%
AZO221216P016500002022-07-18 2:52PM EDT1,650.0031.700.000.000.00--16.25%
AZO221216P016600002022-04-29 10:02AM EDT1,660.0080.8162.2070.500.00-1155.57%
AZO221216P016800002022-08-03 3:57PM EDT1,680.0030.000.000.000.00-236.25%
AZO221216P017000002022-08-01 11:21AM EDT1,700.0032.100.000.000.00-226.25%
AZO221216P017200002022-08-03 3:57PM EDT1,720.0034.500.000.000.00-236.25%
AZO221216P017400002022-04-27 10:36AM EDT1,740.0067.2079.9088.000.00-1954.61%
AZO221216P017500002022-06-27 9:30AM EDT1,750.0048.100.000.000.00-126.25%
AZO221216P017600002022-07-26 2:15PM EDT1,760.0056.900.000.000.00-156.25%
AZO221216P017800002022-07-26 2:21PM EDT1,780.0060.700.000.000.00-146.25%
AZO221216P018000002022-06-24 3:12PM EDT1,800.0070.0051.0056.400.00-11942.01%
AZO221216P018100002022-03-14 12:07AM EDT1,810.00198.000.000.000.00--06.25%
AZO221216P018200002022-07-29 3:40PM EDT1,820.0052.590.000.000.00-146.25%
AZO221216P018300002022-07-22 11:08AM EDT1,830.0059.900.000.000.00-336.25%
AZO221216P018400002022-07-22 2:02PM EDT1,840.0061.300.000.000.00-456.25%
AZO221216P018500002022-08-04 2:36PM EDT1,850.0051.300.000.000.00-136.25%
AZO221216P018600002022-08-08 11:50AM EDT1,860.0043.900.000.000.00-226.25%
AZO221216P018700002022-07-13 2:50PM EDT1,870.0069.800.000.000.00-346.25%
AZO221216P018800002022-06-09 3:58PM EDT1,880.00106.0069.5077.800.00-1242.01%
AZO221216P018900002022-06-09 3:58PM EDT1,890.00109.0072.1081.100.00-303142.09%
AZO221216P019000002022-06-09 3:58PM EDT1,900.00112.0075.0082.900.00-21341.77%
AZO221216P019100002022-06-15 3:38PM EDT1,910.00135.0068.5074.400.00-11038.87%
AZO221216P019200002022-03-21 3:57PM EDT1,920.00187.5080.5088.600.00-1141.61%
AZO221216P019300002022-08-08 2:29PM EDT1,930.0057.900.000.000.00-123.13%
AZO221216P019400002022-04-08 10:28AM EDT1,940.00114.00171.30183.600.00-1160.24%
AZO221216P019500002022-04-12 12:02PM EDT1,950.00120.00201.50217.200.00-2266.27%
AZO221216P019600002022-04-20 3:11PM EDT1,960.0098.70288.00306.000.00-110384.12%
AZO221216P019700002022-07-27 10:00AM EDT1,970.00115.050.000.000.00-113.13%
AZO221216P019900002022-04-05 3:24PM EDT1,990.00172.00202.10216.300.00-1162.34%
AZO221216P020000002022-08-01 3:08PM EDT2,000.0091.000.000.000.00-1173.13%
AZO221216P020100002022-04-08 1:49PM EDT2,010.00138.13203.80216.100.00-5560.56%
AZO221216P020200002022-07-20 10:32AM EDT2,020.00100.640.000.000.00-163.13%
AZO221216P020300002022-06-08 10:07AM EDT2,030.00160.32108.00120.700.00-1039.89%
AZO221216P020500002022-05-24 9:42AM EDT2,050.00295.00157.50173.000.00-121349.06%
AZO221216P020600002022-07-18 1:56PM EDT2,060.00112.360.000.000.00-103.13%
AZO221216P020700002022-08-04 1:28PM EDT2,070.00104.300.000.000.00-143.13%
AZO221216P020800002022-08-04 1:24PM EDT2,080.00107.500.000.000.00-121.56%
AZO221216P020900002022-07-28 10:42AM EDT2,090.00155.960.000.000.00--11.56%
AZO221216P021000002022-07-06 1:27PM EDT2,100.00156.80103.80117.900.00-2333.27%
AZO221216P021100002022-07-22 9:49AM EDT2,110.00143.700.000.000.00-231.56%
AZO221216P021300002022-07-20 11:18AM EDT2,130.00140.600.000.000.00--101.56%
AZO221216P021400002022-07-20 11:18AM EDT2,140.00144.650.000.000.00--101.56%
AZO221216P021500002022-07-22 9:49AM EDT2,150.00160.550.000.000.00-230.78%
AZO221216P021900002022-05-02 3:20PM EDT2,190.00310.00265.40278.000.00-1154.71%
AZO221216P022000002022-08-04 1:52PM EDT2,200.00158.000.000.000.00-1100.39%
AZO221216P022400002022-05-20 1:50PM EDT2,240.00529.10314.20331.600.00-1059.12%
AZO221216P022500002022-06-22 10:09AM EDT2,250.00292.68204.90220.400.00--038.51%
AZO221216P023000002022-06-22 10:09AM EDT2,300.00326.69234.50249.300.00-6138.41%
AZO221216P023500002022-06-22 10:09AM EDT2,350.00362.47266.40282.900.00--038.86%
AZO221216P024000002022-04-06 2:17PM EDT2,400.00422.07451.60465.100.00-1266.03%
AZO221216P024500002022-05-05 2:11PM EDT2,450.00512.20429.70443.100.00-1055.54%
AZO221216P025000002022-05-19 3:52PM EDT2,500.00636.50519.40533.200.00-1866.15%
AZO221216P025500002022-06-15 2:01PM EDT2,550.00555.50375.80389.700.00--031.26%
AZO221216P026000002022-04-21 9:41AM EDT2,600.00420.20824.30842.500.00-113111.07%
AZO221216P026500002022-05-05 2:11PM EDT2,650.00686.90599.10612.900.00--060.67%
AZO221216P027000002022-05-26 2:23PM EDT2,700.00686.05552.50568.100.00-43544.60%
AZO221216P027500002022-05-16 10:01AM EDT2,750.00778.50728.80747.500.00--071.86%
AZO221216P028000002022-04-20 11:43AM EDT2,800.00587.941,022.201,040.500.00-18120.73%
AZO221216P029000002022-04-20 3:11PM EDT2,900.00672.301,121.101,139.500.00-12125.07%
AZO221216P030000002022-07-20 9:40AM EDT3,000.00783.000.000.000.00-100.00%
AZO221216P031000002022-05-26 2:23PM EDT3,100.001,076.34931.00950.500.00-4052.47%
AZO221216P031500002022-04-25 9:40AM EDT3,150.001,013.401,174.401,193.000.00--097.46%
AZO221216P032000002022-04-28 9:53AM EDT3,200.001,170.271,136.601,155.000.00-2081.14%
AZO221216P033000002022-05-06 12:26PM EDT3,300.001,323.711,230.701,249.500.00-2083.23%
AZO221216P033500002022-06-08 9:31AM EDT3,350.001,249.700.000.000.00--00.00%
AZO221216P034000002022-06-23 9:33AM EDT3,400.001,306.501,242.001,260.500.00-2064.39%