Deutsche Märkte geschlossen
DAX
15.476,43 -32,77 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.877,70 +1,10 (+0,06%) EUR/USD
1,0789 -0,0122 (-1,1220%) BTC-EUR
21.239,44 -617,11 (-2,82%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230317C01900000 | 2022-07-15 11:46AM EST | 1,900.00 | 459.00 | 446.70 | 461.40 | 0.00 | - | - | 1 | 0.00% |
| AZO230317C01950000 | 2022-08-05 2:59PM EST | 1,950.00 | 384.80 | 409.60 | 423.60 | 0.00 | - | - | 1 | 0.00% |
| AZO230317C02000000 | 2022-08-04 12:29PM EST | 2,000.00 | 340.00 | 372.60 | 387.40 | 0.00 | - | - | 5 | 0.00% |
| AZO230317C02110000 | 2022-08-01 9:43AM EST | 2,110.00 | 255.10 | 298.00 | 314.70 | 0.00 | - | - | 1 | 39.42% |
| AZO230317C02170000 | 2022-07-15 8:30AM EST | 2,170.00 | 274.00 | 263.40 | 278.00 | 0.00 | - | - | 1 | 43.89% |
| AZO230317C02180000 | 2022-08-04 1:19PM EST | 2,180.00 | 231.40 | 255.70 | 272.00 | 0.00 | - | - | 2 | 44.39% |
| AZO230317C02230000 | 2022-07-15 8:30AM EST | 2,230.00 | 242.40 | 226.60 | 243.80 | 0.00 | - | - | 1 | 46.65% |
| AZO230317C02260000 | 2022-08-05 12:21PM EST | 2,260.00 | 199.87 | 211.10 | 227.70 | 0.00 | - | - | 1 | 47.67% |
| AZO230317C02290000 | 2022-08-10 1:58PM EST | 2,290.00 | 195.08 | 196.90 | 207.80 | +195.08 | - | - | 1 | 47.02% |
| AZO230317C02750000 | 2022-08-11 12:22PM EST | 2,750.00 | 53.90 | 51.40 | 60.40 | +53.90 | - | 2 | 0 | 52.30% |
| AZO230317C03000000 | 2022-07-15 8:30AM EST | 3,000.00 | 40.11 | 19.90 | 27.00 | 0.00 | - | - | 1 | 52.93% |
| AZO230317C03300000 | 2022-07-18 9:21AM EST | 3,300.00 | 13.00 | 5.00 | 13.50 | 0.00 | - | - | 1 | 55.57% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230317P01080000 | 2022-07-18 9:22AM EST | 1,080.00 | 6.50 | 2.20 | 7.00 | 0.00 | - | - | 1 | 116.22% |
| AZO230317P01140000 | 2022-08-10 2:57PM EST | 1,140.00 | 5.20 | 3.60 | 8.20 | +5.20 | - | - | 5 | 113.41% |
| AZO230317P01520000 | 2022-07-15 8:30AM EST | 1,520.00 | 25.10 | 16.60 | 33.30 | 0.00 | - | - | 1 | 99.64% |
| AZO230317P01600000 | 2022-07-28 10:11AM EST | 1,600.00 | 50.80 | 23.60 | 40.60 | 0.00 | - | - | 29 | 96.88% |
| AZO230317P01700000 | 2022-08-04 10:18AM EST | 1,700.00 | 52.80 | 39.40 | 49.10 | 0.00 | - | - | 0 | 94.21% |
| AZO230317P01860000 | 2022-07-15 8:30AM EST | 1,860.00 | 91.70 | 67.10 | 74.80 | 0.00 | - | - | 1 | 90.25% |
| AZO230317P01900000 | 2022-07-18 8:48AM EST | 1,900.00 | 106.40 | 72.90 | 82.70 | 0.00 | - | - | 3 | 88.61% |
| AZO230317P02050000 | 2022-07-18 12:56PM EST | 2,050.00 | 146.44 | 109.00 | 124.00 | 0.00 | - | - | 1 | 85.73% |
| AZO230317P02130000 | 2022-08-02 1:36PM EST | 2,130.00 | 183.75 | 136.00 | 150.90 | 0.00 | - | 1 | 1 | 84.81% |
| AZO230317P02140000 | 2022-08-02 1:36PM EST | 2,140.00 | 187.86 | 139.00 | 154.50 | 0.00 | - | 1 | 1 | 84.57% |
| AZO230317P02200000 | 2022-07-27 12:39PM EST | 2,200.00 | 235.00 | 162.90 | 177.70 | 0.00 | - | - | 1 | 84.08% |
| AZO230317P02220000 | 2022-08-10 2:10PM EST | 2,220.00 | 190.00 | 172.00 | 186.50 | -10.00 | -5.00% | - | 0 | 84.13% |
| AZO230317P02290000 | 2022-08-11 10:09AM EST | 2,290.00 | 212.10 | 205.80 | 213.80 | +212.10 | +2,410.23% | 3 | 0 | 83.39% |
| AZO230317P02320000 | 2022-08-11 9:47AM EST | 2,320.00 | 235.70 | 220.80 | 236.00 | +235.70 | - | 1 | 0 | 84.56% |
| AZO230317P02600000 | 2022-08-04 1:19PM EST | 2,600.00 | 456.10 | 401.50 | 416.60 | 0.00 | - | - | 1 | 89.42% |
| AZO230317P02700000 | 2022-08-02 2:59PM EST | 2,700.00 | 562.60 | 480.80 | 496.20 | 0.00 | - | 1 | 1 | 92.92% |
