AZO - AutoZone, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,160.00 | 0.70 | 0.00 | - | - | 1 |
| 1,336.90 | 0.00 | - | - | 0 | 1,180.00 | 0.97 | 0.00 | - | 2 | 14 |
| 1,289.80 | 0.00 | - | 1 | 1 | 1,200.00 | 0.65 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 1,220.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,240.00 | 1.95 | 0.00 | - | 1 | 0 |
| 1,254.40 | 0.00 | - | 1 | 1 | 1,260.00 | 0.20 | 0.00 | - | 4 | 2 |
| 1,107.90 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| - | - | - | - | - | 1,300.00 | 3.43 | 0.00 | - | 36 | 65 |
| 1,186.00 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| - | - | - | - | - | 1,340.00 | 10.10 | 0.00 | - | 1 | 0 |
| 998.00 | +998.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 1,036.60 | 0.00 | - | - | 1 | 1,400.00 | 0.50 | 0.00 | - | 1 | 11 |
| 1,252.00 | 0.00 | - | 1 | 2 | 1,420.00 | - | - | - | - | - |
| - | - | - | - | - | 1,440.00 | 0.50 | 0.00 | - | 1 | 7 |
| 913.20 | 0.00 | - | 1 | 2 | 1,460.00 | - | - | - | - | - |
| 1,166.00 | 0.00 | - | 1 | 1 | 1,480.00 | - | - | - | - | - |
| 1,053.78 | 0.00 | - | - | 1 | 1,500.00 | 7.20 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 1,540.00 | 0.25 | 0.00 | - | - | 1 |
| 850.60 | 0.00 | - | - | 8 | 1,600.00 | 2.55 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 1,620.00 | 0.05 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 1,640.00 | 0.50 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 1,660.00 | 7.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,700.00 | 19.79 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,720.00 | 0.40 | 0.00 | - | 1 | 1 |
| 714.00 | 0.00 | - | 1 | 1 | 1,730.00 | - | - | - | - | - |
| - | - | - | - | - | 1,740.00 | 10.20 | 0.00 | - | 1 | 8 |
| 641.00 | 0.00 | - | - | 1 | 1,750.00 | 0.70 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,780.00 | 48.80 | 0.00 | - | - | 1 |
| 623.80 | 0.00 | - | 1 | 2 | 1,800.00 | 0.10 | 0.00 | - | 8 | 41 |
| - | - | - | - | - | 1,810.00 | 8.20 | 0.00 | - | - | 2 |
| 608.00 | 0.00 | - | 2 | 2 | 1,820.00 | - | - | - | - | - |
| - | - | - | - | - | 1,830.00 | 53.30 | 0.00 | - | - | 1 |
| 704.00 | 0.00 | - | - | 1 | 1,850.00 | - | - | - | - | - |
| - | - | - | - | - | 1,860.00 | 25.17 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,870.00 | 11.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,880.00 | 0.50 | 0.00 | - | 1 | 4 |
| 573.10 | 0.00 | - | - | 1 | 1,890.00 | 0.95 | +0.40 | +72.73% | 3 | 106 |
| 532.00 | 0.00 | - | 2 | 2 | 1,900.00 | 0.60 | -0.20 | -25.00% | 4 | 65 |
| - | - | - | - | - | 1,910.00 | 30.50 | 0.00 | - | 1 | 1 |
| 470.00 | +470.00 | - | - | 1 | 1,920.00 | 32.50 | 0.00 | - | 1 | 7 |
| 460.00 | 0.00 | - | 1 | 1 | 1,930.00 | 29.40 | 0.00 | - | - | 7 |
| 512.60 | 0.00 | - | - | 1 | 1,940.00 | 2.00 | 0.00 | - | 1 | 88 |
| - | - | - | - | - | 1,950.00 | 0.40 | +0.30 | +300.00% | 31 | 13 |
| - | - | - | - | - | 1,960.00 | 47.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,970.00 | 33.50 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,980.00 | 4.97 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,990.00 | 14.70 | 0.00 | - | - | 6 |
| - | - | - | - | - | 2,000.00 | 0.50 | -0.50 | -50.00% | 2 | 89 |
| 511.20 | 0.00 | - | - | 1 | 2,010.00 | 16.30 | 0.00 | - | 6 | 100 |
| 582.00 | 0.00 | - | 1 | 2 | 2,020.00 | 0.62 | 0.00 | - | 3 | 20 |
| 366.00 | 0.00 | - | - | 0 | 2,030.00 | 17.90 | 0.00 | - | - | 11 |
| - | - | - | - | - | 2,040.00 | 23.00 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 2,050.00 | 1.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,060.00 | 53.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,070.00 | 54.90 | 0.00 | - | 1 | 5 |
| 418.60 | 0.00 | - | 1 | 1 | 2,080.00 | 2.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,090.00 | 1.00 | -1.70 | -62.96% | 10 | 15 |
| - | - | - | - | - | 2,100.00 | 1.00 | 0.00 | - | 4 | 19 |
| 376.40 | 0.00 | - | 1 | 2 | 2,110.00 | 62.90 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,120.00 | 5.85 | 0.00 | - | 1 | 1 |
| 262.00 | +262.00 | - | - | 1 | 2,130.00 | 2.00 | 0.00 | - | - | 6 |
| 437.34 | 0.00 | - | - | 1 | 2,140.00 | 3.40 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 2,150.00 | 4.80 | 0.00 | - | 13 | 25 |
| - | - | - | - | - | 2,160.00 | 5.93 | 0.00 | - | 10 | 21 |
| 397.40 | 0.00 | - | 1 | 1 | 2,170.00 | 8.00 | 0.00 | - | 4 | 4 |
| 377.40 | 0.00 | - | - | 1 | 2,180.00 | 1.50 | -5.20 | -77.61% | 5 | 6 |
| 333.50 | 0.00 | - | - | 1 | 2,190.00 | 2.90 | -0.70 | -19.44% | 2 | 13 |
| 549.48 | 0.00 | - | 1 | 12 | 2,200.00 | 3.21 | -0.54 | -14.40% | 3 | 107 |
| 124.70 | 0.00 | - | 1 | 11 | 2,210.00 | 4.30 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 2,220.00 | 3.12 | 0.00 | - | 15 | 17 |
| 290.00 | 0.00 | - | 1 | 1 | 2,230.00 | 4.70 | +0.10 | +2.17% | 1 | 9 |
| 158.80 | +158.80 | - | - | 1 | 2,240.00 | 8.57 | 0.00 | - | 1 | 5 |
| 500.48 | 0.00 | - | 1 | 1 | 2,250.00 | 5.72 | -3.78 | -39.79% | 2 | 47 |
| 82.40 | +82.40 | - | - | 1 | 2,260.00 | 11.52 | 0.00 | - | 3 | 18 |
| 95.00 | 0.00 | - | 1 | 0 | 2,270.00 | 7.05 | -1.15 | -14.02% | 20 | 11 |
| 380.23 | 0.00 | - | 1 | 1 | 2,280.00 | 15.00 | +5.50 | +57.89% | 1 | 42 |
| 81.70 | 0.00 | - | 3 | 2 | 2,290.00 | 9.15 | +0.15 | +1.67% | 21 | 41 |
| 92.00 | 0.00 | - | 10 | 5 | 2,300.00 | 12.86 | -0.64 | -4.74% | 12 | 130 |
| 82.00 | 0.00 | - | 9 | 5 | 2,310.00 | 11.50 | -10.30 | -47.25% | 11 | 10 |
| 88.50 | +27.00 | +43.90% | 1 | 1 | 2,320.00 | 20.00 | 0.00 | - | 4 | 10 |
| 79.00 | -8.30 | -9.51% | 2 | 2 | 2,330.00 | 19.30 | +0.82 | +4.44% | 2 | 81 |
| 75.20 | 0.00 | - | 2 | 10 | 2,340.00 | 20.83 | 0.00 | - | 4 | 14 |
| 62.10 | -5.11 | -7.60% | 3 | 11 | 2,350.00 | 22.08 | -5.05 | -18.61% | 4 | 18 |
| 55.00 | +0.20 | +0.36% | 3 | 9 | 2,360.00 | 25.01 | -4.09 | -14.05% | 31 | 48 |
| 50.90 | +5.10 | +11.14% | 8 | 17 | 2,370.00 | 30.00 | -3.67 | -10.90% | 5 | 9 |
| 45.00 | -10.00 | -18.18% | 7 | 11 | 2,380.00 | 36.87 | -1.23 | -3.23% | 4 | 31 |
| 38.39 | -3.11 | -7.49% | 6 | 15 | 2,390.00 | 39.00 | -3.00 | -7.14% | 1 | 96 |
| 35.10 | +4.70 | +15.46% | 10 | 35 | 2,400.00 | 42.08 | +3.48 | +9.02% | 4 | 69 |
| 27.86 | -1.44 | -4.91% | 2 | 10 | 2,410.00 | 45.85 | -2.05 | -4.28% | 30 | 16 |
| 22.91 | -7.86 | -25.54% | 5 | 16 | 2,420.00 | 49.05 | 0.00 | - | 1 | 24 |
| 19.25 | -7.45 | -27.90% | 8 | 29 | 2,430.00 | 52.37 | 0.00 | - | 1 | 43 |
| 14.10 | +0.10 | +0.71% | 49 | 43 | 2,450.00 | 73.00 | -9.71 | -11.74% | 28 | 55 |
| 4.70 | -2.30 | -32.86% | 45 | 95 | 2,500.00 | 117.44 | -2.56 | -2.13% | 2 | 40 |
| 2.20 | -0.60 | -21.43% | 19 | 63 | 2,550.00 | 162.92 | +64.92 | +66.24% | 2 | 20 |
| 0.95 | -0.05 | -5.00% | 10 | 56 | 2,600.00 | 235.30 | 0.00 | - | 6 | 6 |
| 0.62 | -1.28 | -67.37% | 14 | 141 | 2,650.00 | 293.50 | 0.00 | - | 1 | 0 |
| 0.60 | -0.35 | -36.84% | 16 | 136 | 2,700.00 | 335.30 | 0.00 | - | 6 | 0 |
| 1.80 | -0.20 | -10.00% | 1 | 165 | 2,750.00 | 312.90 | 0.00 | - | 10 | 0 |
| 0.25 | -0.35 | -58.33% | 1 | 501 | 2,800.00 | 378.80 | 0.00 | - | 8 | 0 |
| 0.45 | 0.00 | - | 14 | 42 | 2,850.00 | 412.80 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 1 | 35 | 2,900.00 | 363.25 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 1 | 7 | 2,950.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 3 | 44 | 3,000.00 | 502.50 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 5 | 3,050.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 1 | 20 | 3,100.00 | 677.50 | 0.00 | - | 1 | 0 |
| 2.40 | 0.00 | - | 1 | 8 | 3,200.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 16 | 3,300.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | - | 1 | 3,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 22 | 27 | 3,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 3,700.00 | 1,164.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 9 | 3,800.00 | 1,496.50 | +1,496.50 | - | - | 0 |
