Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.187,79 -204,78 (-0,96%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
17. März 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,040.00 | 0.22 | 0.00 | - | 1 | 90 |
| 1,436.00 | 0.00 | - | 1 | 1 | 1,060.00 | 0.10 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 1,080.00 | 0.10 | 0.00 | - | 10 | 24 |
| 1,216.00 | 0.00 | - | - | 1 | 1,100.00 | 0.10 | 0.00 | - | 29 | 78 |
| 1,196.00 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| - | - | - | - | - | 1,140.00 | 0.05 | 0.00 | - | 2 | 5 |
| 1,297.31 | 0.00 | - | 1 | 0 | 1,160.00 | 0.10 | 0.00 | - | 1 | 1 |
| 1,244.00 | 0.00 | - | 1 | 1 | 1,200.00 | - | - | - | - | - |
| - | - | - | - | - | 1,220.00 | 6.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,280.00 | 5.62 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,400.00 | 0.60 | 0.00 | - | 6 | 17 |
| - | - | - | - | - | 1,420.00 | 0.80 | 0.00 | - | - | 4 |
| 1,052.00 | 0.00 | - | 1 | 1 | 1,440.00 | 1.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,500.00 | 2.39 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,520.00 | 25.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,540.00 | 1.83 | 0.00 | - | 2 | 2 |
| 656.35 | 0.00 | - | 2 | 2 | 1,560.00 | 2.41 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,580.00 | 1.20 | 0.00 | - | 4 | 1 |
| 588.80 | 0.00 | - | 1 | 8 | 1,600.00 | 1.00 | 0.00 | - | 9 | 52 |
| - | - | - | - | - | 1,620.00 | 0.30 | -1.63 | -84.46% | 1 | 36 |
| - | - | - | - | - | 1,640.00 | 41.00 | 0.00 | - | - | 5 |
| 844.00 | 0.00 | - | 1 | 2 | 1,650.00 | 4.20 | 0.00 | - | 1 | 3 |
| 863.19 | 0.00 | - | 2 | 2 | 1,660.00 | 39.10 | 0.00 | - | 1 | 2 |
| 840.00 | 0.00 | - | - | 1 | 1,680.00 | - | - | - | - | - |
| 781.50 | 0.00 | - | 2 | 5 | 1,700.00 | 1.00 | 0.00 | - | 4 | 40 |
| - | - | - | - | - | 1,720.00 | 2.00 | 0.00 | - | 1 | 16 |
| 703.60 | 0.00 | - | - | 2 | 1,740.00 | 9.86 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 1,750.00 | 55.60 | 0.00 | - | - | 3 |
| 479.10 | 0.00 | - | - | 1 | 1,760.00 | 1.90 | 0.00 | - | 6 | 9 |
| 615.00 | 0.00 | - | 2 | 3 | 1,780.00 | 60.70 | 0.00 | - | 1 | 4 |
| 540.70 | 0.00 | - | 4 | 7 | 1,800.00 | 1.40 | -1.70 | -54.84% | 10 | 52 |
| - | - | - | - | - | 1,810.00 | 70.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,820.00 | 55.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,830.00 | 58.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,840.00 | 12.10 | 0.00 | - | 1 | 54 |
| 547.00 | 0.00 | - | 2 | 3 | 1,850.00 | 61.20 | 0.00 | - | 1 | 4 |
| 617.80 | 0.00 | - | - | 1 | 1,860.00 | 62.20 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,870.00 | 63.50 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,880.00 | 10.58 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,890.00 | 14.65 | 0.00 | - | 3 | 1 |
| 500.30 | 0.00 | - | 2 | 2 | 1,900.00 | 9.73 | 0.00 | - | 1 | 7 |
| 612.00 | 0.00 | - | 1 | 1 | 1,910.00 | 7.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,920.00 | 21.30 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,930.00 | 77.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,940.00 | 23.50 | 0.00 | - | - | 1 |
| 384.80 | 0.00 | - | 1 | 1 | 1,950.00 | 35.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,960.00 | 7.07 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,970.00 | 73.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,980.00 | 22.00 | 0.00 | - | 2 | 3 |
| 329.50 | 0.00 | - | 1 | 1 | 1,990.00 | 48.50 | 0.00 | - | 1 | 2 |
| 426.00 | 0.00 | - | 1 | 17 | 2,000.00 | 3.80 | 0.00 | - | 2 | 22 |
| 549.00 | 0.00 | - | 1 | 1 | 2,010.00 | - | - | - | - | - |
| 362.10 | 0.00 | - | - | 2 | 2,020.00 | 16.13 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,030.00 | 26.00 | 0.00 | - | 1 | 6 |
| 297.59 | 0.00 | - | 1 | 1 | 2,040.00 | 16.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,050.00 | 17.10 | 0.00 | - | 1 | 19 |
| 472.39 | 0.00 | - | 1 | 0 | 2,060.00 | - | - | - | - | - |
| - | - | - | - | - | 2,070.00 | 32.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,080.00 | 30.90 | 0.00 | - | - | 1 |
| 519.50 | 0.00 | - | - | 1 | 2,090.00 | 35.80 | 0.00 | - | - | 1 |
| 287.00 | -94.90 | -24.85% | 1 | 2 | 2,100.00 | 15.40 | -5.90 | -27.70% | 5 | 53 |
| 255.10 | 0.00 | - | 1 | 1 | 2,110.00 | 28.00 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 2,120.00 | 41.50 | 0.00 | - | 1 | 2 |
| 202.08 | 0.00 | - | 1 | 4 | 2,130.00 | 48.10 | 0.00 | - | 1 | 2 |
| 216.00 | 0.00 | - | 10 | 13 | 2,140.00 | 50.50 | 0.00 | - | 3 | 5 |
| 427.10 | 0.00 | - | 1 | 1 | 2,150.00 | 30.85 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 2,160.00 | 27.35 | 0.00 | - | 1 | 1 |
| 274.00 | 0.00 | - | - | 1 | 2,170.00 | 28.00 | 0.00 | - | 4 | 5 |
| 334.90 | 0.00 | - | 1 | 1 | 2,180.00 | 36.80 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,190.00 | 38.80 | 0.00 | - | 2 | 9 |
| 217.24 | 0.00 | - | 1 | 13 | 2,200.00 | 42.05 | 0.00 | - | 7 | 12 |
| 323.00 | 0.00 | - | - | 0 | 2,210.00 | 70.43 | 0.00 | - | 3 | 5 |
| 152.50 | 0.00 | - | - | 1 | 2,220.00 | 53.60 | 0.00 | - | 2 | 3 |
| 242.40 | 0.00 | - | - | 1 | 2,230.00 | 77.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,240.00 | 49.77 | 0.00 | - | 1 | 13 |
| 176.81 | 0.00 | - | 1 | 0 | 2,250.00 | 32.40 | -2.60 | -7.43% | 6 | 17 |
| 247.80 | 0.00 | - | 2 | 2 | 2,260.00 | 42.80 | 0.00 | - | 5 | 7 |
| 165.00 | 0.00 | - | 2 | 1 | 2,270.00 | 74.60 | 0.00 | - | 2 | 11 |
| 240.10 | 0.00 | - | 2 | 3 | 2,280.00 | 43.75 | 0.00 | - | 1 | 6 |
| 133.67 | -10.83 | -7.49% | 2 | 5 | 2,290.00 | 46.18 | 0.00 | - | 1 | 25 |
| 102.70 | 0.00 | - | 1 | 9 | 2,300.00 | 53.80 | -16.40 | -23.36% | 6 | 18 |
| 129.00 | 0.00 | - | 1 | 5 | 2,310.00 | 41.20 | 0.00 | - | 4 | 9 |
| 108.30 | 0.00 | - | 1 | 1 | 2,320.00 | 49.40 | 0.00 | - | 1 | 4 |
| 181.00 | 0.00 | - | 2 | 2 | 2,330.00 | 82.90 | 0.00 | - | 1 | 10 |
| 110.00 | 0.00 | - | 3 | 16 | 2,350.00 | 100.10 | 0.00 | - | 1 | 17 |
| 100.00 | 0.00 | - | 2 | 24 | 2,400.00 | 113.90 | 0.00 | - | 4 | 28 |
| 56.00 | -24.80 | -30.69% | 1 | 26 | 2,450.00 | 149.00 | 0.00 | - | 3 | 22 |
| 57.00 | 0.00 | - | 4 | 28 | 2,500.00 | 120.32 | 0.00 | - | 3 | 18 |
| 33.00 | 0.00 | - | 1 | 17 | 2,550.00 | 133.60 | 0.00 | - | 2 | 18 |
| 14.51 | -10.29 | -41.49% | 3 | 31 | 2,600.00 | 288.11 | 0.00 | - | 2 | 9 |
| 59.80 | 0.00 | - | 2 | 18 | 2,650.00 | 310.00 | 0.00 | - | 1 | 0 |
| 5.69 | -3.88 | -40.54% | 1 | 30 | 2,700.00 | 326.00 | 0.00 | - | 2 | 0 |
| 2.00 | -3.50 | -63.64% | 2 | 74 | 2,750.00 | 337.25 | 0.00 | - | 2 | 4 |
| 2.45 | -0.72 | -22.71% | 1 | 33 | 2,800.00 | 379.25 | 0.00 | - | 1 | 0 |
| 14.00 | 0.00 | - | 1 | 13 | 2,850.00 | 362.90 | 0.00 | - | 2 | 0 |
| 3.50 | 0.00 | - | 1 | 99 | 2,900.00 | 501.50 | 0.00 | - | 2 | 0 |
| 8.20 | 0.00 | - | 1 | 17 | 2,950.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 6 | 3,000.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 9 | 3,100.00 | 968.13 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 2 | 2 | 3,200.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 55 | 110 | 3,300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 3,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 14 | 3,500.00 | 1,252.00 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 2 | 9 | 3,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 5 | 3,700.00 | - | - | - | - | - |
