Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.259,18+28,35 (+1,27%)
Börsenschluss: 04:00PM EDT
2.263,00 +3,82 (+0,17%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO230120C009200002022-06-29 9:51AM EDT920.001,244.001,203.901,220.400.00--10.00%
AZO230120C012800002022-05-25 9:35AM EDT1,280.00693.30871.50889.500.00--10.00%
AZO230120C013800002022-04-19 9:56AM EDT1,380.00858.96546.30561.500.00--10.00%
AZO230120C014800002022-05-25 10:45AM EDT1,480.00534.90731.80749.000.00--10.00%
AZO230120C016600002022-04-28 10:14AM EDT1,660.00472.00486.30501.700.00-440.00%
AZO230120C016800002022-04-29 2:46PM EDT1,680.00413.70472.60486.400.00-110.00%
AZO230120C017200002022-04-29 2:46PM EDT1,720.00385.40440.40455.800.00-110.00%
AZO230120C017600002022-05-20 12:42PM EDT1,760.00198.50361.30373.600.00-110.00%
AZO230120C018000002022-05-23 9:32AM EDT1,800.00215.25383.20400.800.00--10.00%
AZO230120C019000002022-07-27 12:39PM EDT1,900.00345.00428.50443.900.00-1640.08%
AZO230120C019200002022-08-03 10:19AM EDT1,920.00315.00412.10424.300.00-2138.80%
AZO230120C019400002022-05-16 12:11AM EDT1,940.00255.92296.40312.500.00--10.00%
AZO230120C019600002022-06-15 10:25AM EDT1,960.00274.40367.50379.700.00-1235.05%
AZO230120C019800002022-05-20 3:43PM EDT1,980.00133.30224.10239.200.00-110.00%
AZO230120C020000002022-07-14 10:06AM EDT2,000.00301.00350.80364.300.00-21037.42%
AZO230120C020500002022-07-13 11:03AM EDT2,050.00305.00313.10328.300.00-1636.50%
AZO230120C021000002022-08-10 11:38AM EDT2,100.00270.00278.10289.400.00-14734.79%
AZO230120C021500002022-08-10 11:58AM EDT2,150.00235.00248.10257.200.00-11334.04%
AZO230120C022000002022-08-08 1:35PM EDT2,200.00198.30214.80226.600.00-21033.27%
AZO230120C022500002022-08-10 2:58PM EDT2,250.00176.54186.50198.000.00-18732.53%
AZO230120C023000002022-08-05 12:04PM EDT2,300.00134.95162.60172.700.00-1532.01%
AZO230120C023500002022-08-09 3:09PM EDT2,350.00129.80139.40147.700.00-1631.21%
AZO230120C024000002022-07-25 10:20AM EDT2,400.0098.90117.60127.200.00-1530.83%
AZO230120C024500002022-06-02 11:03AM EDT2,450.0077.60100.10110.000.00-1130.68%
AZO230120C025000002022-08-03 10:43AM EDT2,500.0056.0083.4090.900.00-12529.85%
AZO230120C025500002022-07-28 11:23AM EDT2,550.0046.9069.0076.400.00-2529.51%
AZO230120C026000002022-08-10 3:40PM EDT2,600.0053.1060.2062.000.00-12828.83%
AZO230120C026500002022-08-12 10:02AM EDT2,650.0046.1044.7052.20+2.70+6.22%2628.75%
AZO230120C027000002022-08-10 12:10PM EDT2,700.0037.8037.5044.300.00-1228.81%
AZO230120C027500002022-08-11 1:18PM EDT2,750.0030.0028.4036.500.00-2228.61%
AZO230120C028000002022-07-25 12:51PM EDT2,800.0022.7023.0028.500.00-4528.02%
AZO230120C028500002022-07-25 12:51PM EDT2,850.0019.1019.6022.800.00-3827.74%
AZO230120C029000002022-06-30 2:25PM EDT2,900.0028.406.5014.500.00--126.04%
AZO230120C029500002022-06-29 11:05AM EDT2,950.0022.605.0013.000.00--226.67%
AZO230120C030000002022-07-08 2:44PM EDT3,000.0021.005.0012.000.00-1227.43%
AZO230120C030500002022-07-13 1:55PM EDT3,050.0016.605.0012.300.00-3328.78%
AZO230120C031000002022-08-08 2:09PM EDT3,100.005.902.907.500.00-32327.16%
AZO230120C031500002022-05-17 9:31AM EDT3,150.0015.004.509.100.00-10029.28%
AZO230120C032000002022-08-01 9:35AM EDT3,200.003.482.006.800.00-10628.77%
AZO230120C032500002022-08-04 11:11AM EDT3,250.005.501.206.000.00-12129.15%
AZO230120C033500002022-08-02 12:48PM EDT3,350.002.330.205.000.00-1330.16%
AZO230120C034000002022-08-12 10:50AM EDT3,400.001.800.053.10-0.25-12.20%21828.91%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO230120P008800002022-08-12 3:04PM EDT880.001.350.004.80-0.06-4.26%33463.09%
AZO230120P009000002022-08-04 11:26AM EDT900.001.901.205.900.00-3865.14%
AZO230120P009200002022-08-10 12:45PM EDT920.001.300.004.800.00-51060.32%
AZO230120P009400002022-07-01 1:53PM EDT940.003.000.305.100.00-1259.92%
AZO230120P009800002022-05-24 3:27PM EDT980.0010.253.007.400.00-4163.10%
AZO230120P010000002022-08-03 3:44PM EDT1,000.003.001.306.100.00-11358.58%
AZO230120P010400002022-05-26 1:48PM EDT1,040.009.203.608.100.00--160.14%
AZO230120P010600002022-05-16 12:11AM EDT1,060.0014.003.3013.000.00--162.22%
AZO230120P011000002022-08-08 1:37PM EDT1,100.004.450.705.500.00-25050.96%
AZO230120P011800002022-05-26 1:47PM EDT1,180.0021.505.0013.500.00--1155.59%
AZO230120P012000002022-08-03 1:14PM EDT1,200.006.002.307.100.00-1251.78%
AZO230120P013000002022-08-01 10:02AM EDT1,300.0011.314.409.200.00--148.24%
AZO230120P013400002022-05-19 1:29PM EDT1,340.0046.5024.3032.200.00--2059.03%
AZO230120P013600002022-08-08 1:37PM EDT1,360.0012.155.0014.200.00-15148.98%
AZO230120P014000002022-08-01 12:24PM EDT1,400.0015.815.8015.700.00-2247.67%
AZO230120P014200002022-05-20 1:48PM EDT1,420.0082.6035.1041.300.00-2258.36%
AZO230120P014600002022-05-20 1:45PM EDT1,460.0093.4037.0046.000.00-1157.01%
AZO230120P015000002022-06-09 12:42PM EDT1,500.0036.0023.0031.000.00-2349.84%
AZO230120P015200002022-08-09 11:13AM EDT1,520.0017.1011.1019.700.00-5543.09%
AZO230120P015600002022-07-21 1:24PM EDT1,560.0035.4312.9021.800.00--141.88%
AZO230120P015800002022-07-21 1:24PM EDT1,580.0037.0813.8022.800.00-494841.21%
AZO230120P016000002022-07-26 12:21PM EDT1,600.0040.6016.1025.200.00-34541.17%
AZO230120P016200002022-08-01 2:06PM EDT1,620.0030.6017.3026.400.00--140.54%
AZO230120P016400002022-05-16 12:11AM EDT1,640.00105.1058.5067.500.00--152.20%
AZO230120P016600002022-04-19 2:57PM EDT1,660.0052.90110.40122.600.00--865.56%
AZO230120P016800002022-07-28 3:25PM EDT1,680.0041.1020.2033.100.00-111839.70%
AZO230120P017000002022-08-01 1:43PM EDT1,700.0040.3022.1031.300.00-3637.86%
AZO230120P017400002022-08-11 1:47PM EDT1,740.0034.1027.4031.500.00-343635.63%
AZO230120P017600002022-08-12 2:11PM EDT1,760.0034.1030.4034.20-3.70-9.79%12735.41%
AZO230120P017800002022-08-08 11:50AM EDT1,780.0040.3031.8035.900.00-1334.82%
AZO230120P018000002022-08-02 10:56AM EDT1,800.0055.8034.6038.000.00-1534.32%
AZO230120P018200002022-08-02 3:28PM EDT1,820.0061.5038.0043.000.00-21734.64%
AZO230120P018400002022-08-03 12:17PM EDT1,840.0064.7039.2045.100.00-1734.05%
AZO230120P018600002022-06-15 10:13AM EDT1,860.00125.0069.1078.500.00--441.38%
AZO230120P018800002022-06-15 10:13AM EDT1,880.00131.6074.1082.600.00--1240.98%
AZO230120P019000002022-08-11 3:41PM EDT1,900.0058.4049.9054.000.00-1632.77%
AZO230120P019200002022-08-08 11:43AM EDT1,920.0063.0052.9059.100.00-2332.78%
AZO230120P019400002022-08-09 10:36AM EDT1,940.0067.4057.0064.500.00-1232.78%
AZO230120P019600002022-06-08 11:14AM EDT1,960.00138.00101.00110.900.00-2141.52%
AZO230120P019800002022-08-04 1:22PM EDT1,980.0089.2063.0069.100.00-1131.23%
AZO230120P020000002022-08-12 2:45PM EDT2,000.0071.0069.4076.80-11.00-13.41%1531.57%
AZO230120P020500002022-07-29 3:44PM EDT2,050.00126.0083.3089.400.00-1630.73%
AZO230120P021000002022-08-05 3:25PM EDT2,100.00125.0097.50104.300.00-12330.00%
AZO230120P021500002022-08-08 3:46PM EDT2,150.00140.00113.40122.700.00-1529.56%
AZO230120P022000002022-08-12 1:18PM EDT2,200.00140.50132.60143.20-4.50-3.10%1429.12%
AZO230120P022500002022-06-01 11:55AM EDT2,250.00312.10246.20260.800.00-2244.73%
AZO230120P023000002022-06-24 11:01AM EDT2,300.00270.00248.60265.000.00-1240.66%
AZO230120P024000002022-07-27 9:42AM EDT2,400.00357.70231.50242.000.00-1226.37%
AZO230120P024500002022-05-19 11:41AM EDT2,450.00607.90481.50496.700.00--162.59%
AZO230120P025500002022-08-04 2:19PM EDT2,550.00400.60332.00346.400.00--125.41%
AZO230120P026000002022-06-14 2:31PM EDT2,600.00596.00457.60465.300.00-1140.74%
AZO230120P026500002022-05-20 3:38PM EDT2,650.00886.60657.00675.500.00-1269.20%
AZO230120P027000002022-04-29 1:55PM EDT2,700.00740.30654.80669.500.00-1062.31%
AZO230120P028500002022-05-16 9:36AM EDT2,850.00879.300.000.000.00--10.00%
AZO230120P030000002022-05-16 9:36AM EDT3,000.001,023.300.000.000.00-100.00%
AZO230120P031000002022-07-06 2:09PM EDT3,100.00942.00902.40919.200.00--049.96%
AZO230120P031500002022-05-31 9:32AM EDT3,150.001,110.50996.001,013.900.00--059.24%
AZO230120P032000002022-05-26 12:32PM EDT3,200.001,169.571,031.301,050.500.00--157.76%
AZO230120P032500002022-05-31 9:32AM EDT3,250.001,210.501,098.401,116.500.00--062.75%
AZO230120P033000002022-04-25 10:28AM EDT3,300.001,149.421,324.301,343.000.00--097.09%
AZO230120P034000002022-05-26 12:32PM EDT3,400.001,369.621,232.001,250.500.00-2063.42%