Deutsche Märkte öffnen in 3 Stunden 14 Minuten

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.571,59+18,62 (+0,73%)
Börsenschluss: 04:00PM EST
2.571,59 0,00 (0,00%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO230120C009200002022-06-29 8:51AM EST920.001,244.001,203.901,220.400.00--10.00%
AZO230120C010000002022-11-21 9:35AM EST1,000.001,480.001,570.001,588.000.00--1135.09%
AZO230120C010600002022-12-01 9:41AM EST1,060.001,542.001,510.501,530.000.00-11130.80%
AZO230120C010800002022-10-13 9:20AM EST1,080.001,160.001,332.001,350.000.00--10.00%
AZO230120C011400002022-11-09 1:40PM EST1,140.001,364.001,431.001,450.000.00-11121.61%
AZO230120C011600002022-10-14 9:07AM EST1,160.001,132.001,252.001,270.500.00--10.00%
AZO230120C012800002022-11-02 1:01PM EST1,280.001,271.501,292.501,311.500.00-12108.98%
AZO230120C013000002022-11-04 11:05AM EST1,300.001,156.001,272.501,291.500.00-11106.84%
AZO230120C013800002022-09-13 2:52PM EST1,380.00786.07912.50932.000.00-110.00%
AZO230120C014400002022-11-07 9:36AM EST1,440.001,032.001,134.001,152.500.00--194.69%
AZO230120C014800002022-05-25 9:45AM EST1,480.00534.90731.80749.000.00--10.00%
AZO230120C015200002022-10-13 10:15AM EST1,520.00756.00897.00915.500.00--10.00%
AZO230120C016600002022-09-14 1:10PM EST1,660.00510.00643.80660.700.00-440.00%
AZO230120C016800002022-04-29 1:46PM EST1,680.00413.70472.60486.400.00-110.00%
AZO230120C017200002022-04-29 1:46PM EST1,720.00385.40440.40455.800.00-110.00%
AZO230120C017600002022-05-20 11:42AM EST1,760.00198.50361.30373.600.00-110.00%
AZO230120C018000002022-11-21 10:23AM EST1,800.00710.00776.00794.000.00-4564.69%
AZO230120C019000002022-10-10 2:12PM EST1,900.00395.00587.00605.300.00-450.00%
AZO230120C019200002022-08-03 9:19AM EST1,920.00315.00313.70327.800.00-210.00%
AZO230120C019400002022-05-15 11:11PM EST1,940.00255.92296.40312.500.00--10.00%
AZO230120C019600002022-06-15 9:25AM EST1,960.00274.40367.50379.700.00-120.00%
AZO230120C019800002022-05-20 2:43PM EST1,980.00133.30224.10239.200.00-110.00%
AZO230120C020000002022-11-30 3:40PM EST2,000.00596.50581.50599.800.00-11153.26%
AZO230120C020500002022-09-23 9:08AM EST2,050.00173.59326.10339.200.00-170.00%
AZO230120C021000002022-11-30 12:39PM EST2,100.00473.05486.00504.000.00-15353.00%
AZO230120C021500002022-10-21 8:30AM EST2,150.00224.30346.00364.000.00-1150.00%
AZO230120C022000002022-11-23 12:15PM EST2,200.00362.45394.00411.000.00-11447.46%
AZO230120C022500002022-11-29 3:22PM EST2,250.00335.00351.10365.500.00-29444.79%
AZO230120C023000002022-11-21 12:34PM EST2,300.00258.00306.20321.500.00-13142.42%
AZO230120C023200002022-11-17 2:53PM EST2,320.00195.15290.20305.100.00--141.80%
AZO230120C023500002022-11-30 3:17PM EST2,350.00280.00264.30280.200.00-45740.62%
AZO230120C024000002022-11-30 3:40PM EST2,400.00251.70224.50238.300.00-12338.14%
AZO230120C024300002022-11-18 3:45PM EST2,430.00141.00202.50216.200.00-2037.36%
AZO230120C024500002022-11-16 12:40PM EST2,450.00150.40187.80201.500.00-31836.72%
AZO230120C024800002022-11-21 3:59PM EST2,480.00135.91166.70180.500.00--135.86%
AZO230120C025000002022-11-23 3:47PM EST2,500.00131.14152.90166.500.00-16435.15%
AZO230120C025500002022-12-02 3:33PM EST2,550.00130.64121.80132.80+4.07+3.22%82333.21%
AZO230120C026000002022-12-02 3:23PM EST2,600.00104.4095.90104.00+11.95+12.93%318031.80%
AZO230120C026500002022-11-28 9:34AM EST2,650.0071.0071.0082.100.00-15831.36%
AZO230120C027000002022-12-02 2:54PM EST2,700.0058.0053.1062.50-2.37-3.93%22330.64%
AZO230120C027500002022-12-01 3:16PM EST2,750.0040.0038.0047.700.00-14330.39%
AZO230120C028000002022-11-30 1:56PM EST2,800.0031.0024.9035.500.00-15130.08%
AZO230120C028500002022-11-29 2:24PM EST2,850.0017.5518.4026.400.00-12029.99%
AZO230120C029000002022-12-02 9:40AM EST2,900.0011.6012.0017.60-3.40-22.67%11629.07%
AZO230120C029500002022-11-01 9:41AM EST2,950.0024.800.000.000.00-3106.25%
AZO230120C030000002022-11-25 11:38AM EST3,000.005.004.208.900.00-12029.04%
AZO230120C030500002022-10-28 2:24PM EST3,050.0017.502.006.800.00-1529.59%
AZO230120C031000002022-11-30 1:39PM EST3,100.002.401.005.800.00-12430.77%
AZO230120C031500002022-11-22 12:32PM EST3,150.003.502.506.200.00-1133.25%
AZO230120C032000002022-11-04 10:23AM EST3,200.004.160.004.800.00-11333.64%
AZO230120C032500002022-10-04 8:43AM EST3,250.005.000.000.000.00-106912.50%
AZO230120C033000002022-11-21 3:17PM EST3,300.001.100.002.000.00-43732.56%
AZO230120C033500002022-10-28 2:14PM EST3,350.002.250.004.800.00-12139.20%
AZO230120C034000002022-11-21 3:18PM EST3,400.001.100.003.000.00-11338.00%
AZO230120C035000002022-11-21 3:14PM EST3,500.000.800.051.500.00-1013537.45%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO230120P008800002022-12-01 11:01AM EST880.000.050.000.900.00-397107.18%
AZO230120P009000002022-12-02 2:26PM EST900.000.150.000.25+0.10+200.00%113693.75%
AZO230120P009200002022-11-21 2:39PM EST920.000.740.001.000.00-1032103.98%
AZO230120P009400002022-10-26 8:40AM EST940.002.380.000.000.00-1050.00%
AZO230120P009600002022-10-26 8:39AM EST960.001.200.000.000.00-6050.00%
AZO230120P009800002022-11-28 3:24PM EST980.000.300.004.800.00-513116.92%
AZO230120P010000002022-11-29 11:17AM EST1,000.000.050.001.000.00-28095.92%
AZO230120P010200002022-11-04 9:19AM EST1,020.000.840.004.800.00-118112.38%
AZO230120P010400002022-11-10 9:50AM EST1,040.000.820.001.550.00-21496.41%
AZO230120P010600002022-11-04 10:27AM EST1,060.001.610.004.800.00-66108.01%
AZO230120P010800002022-11-04 10:28AM EST1,080.002.380.004.800.00-112105.90%
AZO230120P011000002022-11-10 9:50AM EST1,100.000.850.004.800.00-23103.81%
AZO230120P011200002022-11-09 12:14PM EST1,120.001.050.001.000.00-102585.01%
AZO230120P011400002022-11-04 10:27AM EST1,140.002.430.004.800.00-5399.76%
AZO230120P011600002022-11-10 10:15AM EST1,160.003.630.004.800.00-5197.79%
AZO230120P011800002022-11-30 3:43PM EST1,180.000.050.004.800.00-111195.85%
AZO230120P012000002022-11-10 10:14AM EST1,200.003.700.054.800.00-4994.07%
AZO230120P012200002022-11-25 11:31AM EST1,220.000.950.051.250.00-595978.86%
AZO230120P012400002022-11-25 10:22AM EST1,240.001.050.004.800.00-31890.22%
AZO230120P012600002022-11-28 12:15PM EST1,260.002.470.004.800.00-3288.40%
AZO230120P012800002022-11-28 12:15PM EST1,280.002.470.004.800.00-3686.61%
AZO230120P013000002022-11-23 1:23PM EST1,300.002.350.004.800.00-1584.85%
AZO230120P013200002022-11-22 12:10PM EST1,320.002.420.004.800.00-11483.11%
AZO230120P013400002022-11-28 12:40PM EST1,340.001.000.004.800.00-32081.40%
AZO230120P013600002022-08-08 12:37PM EST1,360.0012.155.0013.300.00-15198.27%
AZO230120P013800002022-11-28 11:51AM EST1,380.002.410.004.800.00-1178.05%
AZO230120P014000002022-11-28 12:15PM EST1,400.002.630.004.800.00-1476.42%
AZO230120P014200002022-05-20 12:48PM EST1,420.0082.6035.1041.300.00-22126.58%
AZO230120P014400002022-11-28 12:41PM EST1,440.001.150.004.800.00-1173.20%
AZO230120P014600002022-11-03 8:59AM EST1,460.002.770.004.800.00-5371.63%
AZO230120P014800002022-10-18 2:31PM EST1,480.005.900.004.800.00--170.07%
AZO230120P015000002022-10-19 11:29AM EST1,500.007.000.004.800.00-1468.53%
AZO230120P015200002022-10-25 8:32AM EST1,520.005.000.003.000.00-101562.95%
AZO230120P015400002022-10-24 12:53PM EST1,540.005.070.004.800.00-1465.52%
AZO230120P015600002022-08-26 2:48PM EST1,560.0019.8013.3026.000.00-2293.17%
AZO230120P015800002022-10-05 12:13PM EST1,580.0012.901.506.300.00-135967.23%
AZO230120P016000002022-09-29 8:32AM EST1,600.0019.702.807.600.00-13568.81%
AZO230120P016200002022-11-15 3:45PM EST1,620.003.530.004.800.00-1359.69%
AZO230120P016400002022-09-22 2:12PM EST1,640.0025.005.3017.700.00-2076.01%
AZO230120P016600002022-11-03 8:59AM EST1,660.005.630.004.800.00-21256.88%
AZO230120P016800002022-10-27 1:15PM EST1,680.005.920.004.800.00-1055.49%
AZO230120P017000002022-10-20 9:06AM EST1,700.0010.001.506.300.00-61158.26%
AZO230120P017200002022-09-21 11:12AM EST1,720.0028.2010.0022.500.00-21874.55%
AZO230120P017400002022-11-21 1:21PM EST1,740.004.500.004.800.00-14351.42%
AZO230120P017600002022-09-22 11:43AM EST1,760.0040.6012.3021.600.00-11871.73%
AZO230120P017800002022-10-14 12:29PM EST1,780.0028.705.0014.900.00-41262.33%
AZO230120P018000002022-10-31 1:10PM EST1,800.009.300.004.800.00-12753.00%
AZO230120P018200002022-09-28 9:28AM EST1,820.0049.805.0017.300.00-22260.60%
AZO230120P018400002022-10-11 1:25PM EST1,840.0034.805.0014.200.00-11257.19%
AZO230120P018600002022-09-28 10:27AM EST1,860.0053.106.0017.600.00-1458.14%
AZO230120P018800002022-11-16 2:52PM EST1,880.0010.100.805.600.00-12448.74%
AZO230120P019000002022-11-23 10:48AM EST1,900.006.800.905.700.00-21247.50%
AZO230120P019200002022-11-22 10:59AM EST1,920.007.001.306.100.00-41446.70%
AZO230120P019400002022-10-24 10:15AM EST1,940.0027.005.0015.000.00-11150.06%
AZO230120P019600002022-11-11 10:59AM EST1,960.0021.002.207.000.00-1745.11%
AZO230120P019800002022-12-02 1:26PM EST1,980.005.052.707.50-37.55-88.15%1744.32%
AZO230120P020000002022-12-01 2:43PM EST2,000.006.303.308.000.00-14243.49%
AZO230120P020500002022-11-21 11:38AM EST2,050.0015.805.1011.000.00-11442.90%
AZO230120P021000002022-11-23 10:53AM EST2,100.0016.005.2010.500.00-12238.82%
AZO230120P021500002022-11-28 11:53AM EST2,150.0011.407.9019.200.00-11441.31%
AZO230120P021900002022-12-02 9:38AM EST2,190.0016.2012.7022.10+16.20-1039.80%
AZO230120P022000002022-12-01 12:41PM EST2,200.0017.6015.7020.500.00-15938.10%
AZO230120P022100002022-11-21 12:40PM EST2,210.0030.0013.5022.900.00--138.61%
AZO230120P022500002022-11-28 3:49PM EST2,250.0028.4018.4025.300.00-14736.54%
AZO230120P022600002022-12-02 10:03AM EST2,260.0024.7018.0027.00-9.30-27.35%11536.51%
AZO230120P022900002022-12-01 12:07PM EST2,290.0028.9021.7031.000.00-2335.75%
AZO230120P023000002022-12-01 12:07PM EST2,300.0030.3823.7032.800.00-53435.65%
AZO230120P023500002022-11-28 2:21PM EST2,350.0044.7030.9040.400.00-31634.12%
AZO230120P024000002022-11-29 3:07PM EST2,400.0056.0038.8053.300.00-13333.79%
AZO230120P024500002022-12-02 10:34AM EST2,450.0064.4253.2063.10-9.88-13.30%14531.66%
AZO230120P025000002022-12-02 2:12PM EST2,500.0075.0067.4076.10-15.00-16.67%54129.81%
AZO230120P025500002022-11-30 12:31PM EST2,550.00108.0085.7094.300.00-41728.59%
AZO230120P026000002022-11-28 2:45PM EST2,600.00130.00108.80116.300.00-3527.43%
AZO230120P026500002022-11-28 2:54PM EST2,650.00159.70134.30143.200.00-3626.53%
AZO230120P027000002022-11-04 11:15AM EST2,700.00288.00162.20177.500.00-5326.66%
AZO230120P027500002022-11-07 10:10AM EST2,750.00304.00199.80213.500.00-1326.28%
AZO230120P028000002022-11-22 1:28PM EST2,800.00295.00238.00253.300.00-1126.14%
AZO230120P028500002022-05-16 8:36AM EST2,850.00879.300.000.000.00--10.00%
AZO230120P029000002022-10-25 8:35AM EST2,900.00500.30374.00392.000.00--146.78%
AZO230120P030000002022-05-16 8:36AM EST3,000.001,023.300.000.000.00-100.00%
AZO230120P031000002022-07-06 1:09PM EST3,100.00942.00902.40919.200.00--0152.73%
AZO230120P031500002022-11-03 8:51AM EST3,150.00700.00568.00586.500.00-1035.12%
AZO230120P032000002022-05-26 11:32AM EST3,200.001,169.571,031.301,050.500.00--1168.03%
AZO230120P032500002022-11-03 8:51AM EST3,250.00800.00668.00686.500.00-1039.24%
AZO230120P033000002022-04-25 9:28AM EST3,300.001,149.421,324.301,343.000.00--0227.16%
AZO230120P033500002022-10-19 8:47AM EST3,350.001,044.000.000.000.00--00.00%
AZO230120P034000002022-05-26 11:32AM EST3,400.001,369.621,232.001,250.500.00-20181.15%