Deutsche Märkte schließen in 5 Stunden 54 Minuten
DAX
15.333,95 -71,54 (-0,46%) Euro Stoxx 50
4.138,91 -28,46 (-0,68%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.931,60 -5,00 (-0,26%) EUR/USD
1,0606 +0,0011 (+0,11%) Bitcoin EUR
24.758,30 +138,94 (+0,56%)
AutoZone, Inc. (AZO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO231215C01320000 | 2023-07-20 9:34AM EDT | 1,320.00 | 1,185.50 | 1,156.10 | 1,174.00 | 0.00 | - | - | 1 | 0.00% |
| AZO231215C01360000 | 2023-07-05 9:46AM EDT | 1,360.00 | 1,138.00 | 1,129.10 | 1,147.40 | 0.00 | - | - | 1 | 0.00% |
| AZO231215C01480000 | 2023-09-01 9:40AM EDT | 1,480.00 | 1,081.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO231215C01500000 | 2023-08-01 12:11PM EDT | 1,500.00 | 1,013.65 | 1,048.50 | 1,066.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZO231215C01600000 | 2023-06-26 9:44AM EDT | 1,600.00 | 894.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZO231215C01700000 | 2023-06-20 9:38AM EDT | 1,700.00 | 838.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZO231215C01760000 | 2023-07-27 9:35AM EDT | 1,760.00 | 738.50 | 720.00 | 736.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZO231215C01780000 | 2023-07-27 9:35AM EDT | 1,780.00 | 719.50 | 700.50 | 718.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZO231215C01800000 | 2023-08-09 10:47AM EDT | 1,800.00 | 711.20 | 845.50 | 862.80 | 0.00 | - | 1 | 1 | 80.41% |
| AZO231215C01840000 | 2023-07-07 9:36AM EDT | 1,840.00 | 689.00 | 648.50 | 664.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZO231215C01860000 | 2023-09-15 1:35PM EDT | 1,860.00 | 715.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO231215C01880000 | 2023-06-20 9:45AM EDT | 1,880.00 | 668.80 | 644.50 | 669.50 | 0.00 | - | - | 1 | 0.00% |
| AZO231215C01920000 | 2023-06-20 9:45AM EDT | 1,920.00 | 632.70 | 606.90 | 631.90 | 0.00 | - | - | 1 | 0.00% |
| AZO231215C01940000 | 2023-09-15 1:33PM EDT | 1,940.00 | 635.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO231215C01960000 | 2023-07-19 9:38AM EDT | 1,960.00 | 644.00 | 542.00 | 558.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZO231215C01980000 | 2023-06-20 9:42AM EDT | 1,980.00 | 581.90 | 557.10 | 577.10 | 0.00 | - | - | 2 | 0.00% |
| AZO231215C02000000 | 2023-06-20 9:42AM EDT | 2,000.00 | 564.40 | 539.00 | 559.00 | 0.00 | - | - | 2 | 0.00% |
| AZO231215C02100000 | 2023-05-03 1:10PM EDT | 2,100.00 | 710.20 | 412.20 | 423.60 | 0.00 | - | 1 | 1 | 0.00% |
| AZO231215C02200000 | 2023-06-05 11:10AM EDT | 2,200.00 | 326.55 | 378.10 | 390.60 | 0.00 | - | 1 | 1 | 24.36% |
| AZO231215C02400000 | 2023-08-30 2:19PM EDT | 2,400.00 | 265.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO231215C02500000 | 2023-09-20 12:47PM EDT | 2,500.00 | 175.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZO231215C02540000 | 2023-09-13 9:48AM EDT | 2,540.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO231215C02550000 | 2023-09-22 1:22PM EDT | 2,550.00 | 139.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO231215C02560000 | 2023-09-21 12:46PM EDT | 2,560.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO231215C02570000 | 2023-09-15 3:23PM EDT | 2,570.00 | 122.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO231215C02580000 | 2023-09-21 12:48PM EDT | 2,580.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO231215C02590000 | 2023-09-20 3:37PM EDT | 2,590.00 | 124.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AZO231215C02600000 | 2023-09-21 2:39PM EDT | 2,600.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AZO231215C02610000 | 2023-09-20 12:02PM EDT | 2,610.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AZO231215C02620000 | 2023-05-23 10:43AM EDT | 2,620.00 | 181.30 | 101.90 | 110.70 | 0.00 | - | - | 1 | 26.53% |
| AZO231215C02630000 | 2023-09-22 12:03PM EDT | 2,630.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AZO231215C02640000 | 2023-09-25 11:30AM EDT | 2,640.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZO231215C02650000 | 2023-09-21 12:49PM EDT | 2,650.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AZO231215C02670000 | 2023-09-20 2:54PM EDT | 2,670.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZO231215C02680000 | 2023-09-18 9:45AM EDT | 2,680.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AZO231215C02690000 | 2023-05-31 9:31AM EDT | 2,690.00 | 56.32 | 89.30 | 97.80 | 0.00 | - | 1 | 2 | 29.53% |
| AZO231215C02700000 | 2023-09-22 3:51PM EDT | 2,700.00 | 68.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AZO231215C02710000 | 2023-09-18 1:57PM EDT | 2,710.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| AZO231215C02720000 | 2023-08-07 2:04PM EDT | 2,720.00 | 57.90 | 73.50 | 81.90 | 0.00 | - | 1 | 3 | 28.31% |
| AZO231215C02730000 | 2023-09-19 1:06PM EDT | 2,730.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AZO231215C02740000 | 2023-09-20 12:03PM EDT | 2,740.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZO231215C02750000 | 2023-09-20 9:38AM EDT | 2,750.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZO231215C02760000 | 2023-08-21 2:41PM EDT | 2,760.00 | 45.50 | 50.20 | 57.40 | 0.00 | - | 1 | 6 | 25.45% |
| AZO231215C02770000 | 2023-09-25 10:28AM EDT | 2,770.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AZO231215C02780000 | 2023-08-21 12:13PM EDT | 2,780.00 | 42.57 | 42.60 | 47.80 | 0.00 | - | 1 | 3 | 24.37% |
| AZO231215C02790000 | 2023-09-20 3:31PM EDT | 2,790.00 | 46.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AZO231215C02800000 | 2023-09-25 10:42AM EDT | 2,800.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AZO231215C02810000 | 2023-09-25 9:38AM EDT | 2,810.00 | 38.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZO231215C02820000 | 2023-09-25 9:38AM EDT | 2,820.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZO231215C02900000 | 2023-09-20 11:09AM EDT | 2,900.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO231215C03000000 | 2023-09-25 10:54AM EDT | 3,000.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZO231215C03100000 | 2023-09-25 10:54AM EDT | 3,100.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AZO231215C03200000 | 2023-07-27 9:46AM EDT | 3,200.00 | 4.30 | 1.50 | 6.30 | 0.00 | - | 1 | 6 | 26.60% |
| AZO231215C03300000 | 2023-09-11 3:12PM EDT | 3,300.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZO231215C03400000 | 2023-07-24 3:49PM EDT | 3,400.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 30.88% |
| AZO231215C03600000 | 2023-09-21 12:02PM EDT | 3,600.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO231215C03700000 | 2023-09-21 12:01PM EDT | 3,700.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZO231215C03800000 | 2023-09-21 1:53PM EDT | 3,800.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZO231215C03900000 | 2023-07-26 12:25PM EDT | 3,900.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 42.88% |
| AZO231215C04000000 | 2023-07-17 3:21PM EDT | 4,000.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 45.01% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO231215P01180000 | 2023-07-24 2:22PM EDT | 1,180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 73.27% |
| AZO231215P01200000 | 2023-09-12 2:03PM EDT | 1,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZO231215P01260000 | 2023-06-30 3:15PM EDT | 1,260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.60% |
| AZO231215P01280000 | 2023-05-26 2:34PM EDT | 1,280.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.24% |
| AZO231215P01320000 | 2023-09-14 11:10AM EDT | 1,320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZO231215P01340000 | 2023-08-17 9:34AM EDT | 1,340.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 10 | 57.18% |
| AZO231215P01360000 | 2023-08-17 9:34AM EDT | 1,360.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 11 | 56.12% |
| AZO231215P01380000 | 2023-07-26 12:25PM EDT | 1,380.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.72% |
| AZO231215P01400000 | 2023-07-12 1:35PM EDT | 1,400.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 57.97% |
| AZO231215P01420000 | 2023-09-01 11:56AM EDT | 1,420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZO231215P01440000 | 2023-07-12 1:35PM EDT | 1,440.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 56.03% |
| AZO231215P01500000 | 2023-08-09 11:15AM EDT | 1,500.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 52.48% |
| AZO231215P01540000 | 2023-06-14 10:29AM EDT | 1,540.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 50.18% |
| AZO231215P01600000 | 2023-06-28 3:46PM EDT | 1,600.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.02% |
| AZO231215P01640000 | 2023-09-19 10:49AM EDT | 1,640.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZO231215P01660000 | 2023-06-08 12:54PM EDT | 1,660.00 | 9.99 | 0.05 | 7.30 | 0.00 | - | - | 0 | 52.15% |
| AZO231215P01680000 | 2023-07-26 9:43AM EDT | 1,680.00 | 3.46 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 47.35% |
| AZO231215P01700000 | 2023-08-02 9:51AM EDT | 1,700.00 | 4.37 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 46.21% |
| AZO231215P01720000 | 2023-04-21 9:30AM EDT | 1,720.00 | 18.29 | 5.00 | 14.50 | 0.00 | - | 1 | 1 | 51.29% |
| AZO231215P01740000 | 2023-07-10 9:35AM EDT | 1,740.00 | 5.00 | 0.10 | 8.70 | 0.00 | - | 5 | 14 | 48.95% |
| AZO231215P01760000 | 2023-06-20 10:56AM EDT | 1,760.00 | 10.00 | 2.80 | 7.60 | 0.00 | - | 10 | 22 | 46.52% |
| AZO231215P01780000 | 2023-09-21 1:29PM EDT | 1,780.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO231215P01800000 | 2023-09-25 10:54AM EDT | 1,800.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZO231215P01880000 | 2023-06-16 3:22PM EDT | 1,880.00 | 14.68 | 5.00 | 9.40 | 0.00 | - | 1 | 2 | 41.39% |
| AZO231215P01900000 | 2023-09-25 10:54AM EDT | 1,900.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZO231215P01920000 | 2023-06-15 9:53AM EDT | 1,920.00 | 20.01 | 5.00 | 13.20 | 0.00 | - | 2 | 25 | 42.12% |
| AZO231215P01960000 | 2023-07-20 9:30AM EDT | 1,960.00 | 12.10 | 9.40 | 19.30 | 0.00 | - | 1 | 4 | 43.61% |
| AZO231215P01980000 | 2023-07-05 3:29PM EDT | 1,980.00 | 13.60 | 8.80 | 16.50 | 0.00 | - | 1 | 4 | 40.70% |
| AZO231215P02000000 | 2023-09-21 12:59PM EDT | 2,000.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZO231215P02100000 | 2023-09-22 1:06PM EDT | 2,100.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO231215P02200000 | 2023-09-25 3:39PM EDT | 2,200.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO231215P02300000 | 2023-09-25 3:39PM EDT | 2,300.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AZO231215P02400000 | 2023-09-25 2:32PM EDT | 2,400.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AZO231215P02500000 | 2023-09-22 10:50AM EDT | 2,500.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZO231215P02540000 | 2023-09-19 3:43PM EDT | 2,540.00 | 123.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZO231215P02550000 | 2023-09-21 9:50AM EDT | 2,550.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AZO231215P02560000 | 2023-09-19 3:43PM EDT | 2,560.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AZO231215P02570000 | 2023-09-14 9:56AM EDT | 2,570.00 | 121.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AZO231215P02580000 | 2023-09-11 3:12PM EDT | 2,580.00 | 108.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| AZO231215P02600000 | 2023-09-22 12:29PM EDT | 2,600.00 | 111.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO231215P02610000 | 2023-09-08 3:58PM EDT | 2,610.00 | 108.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZO231215P02620000 | 2023-09-19 9:39AM EDT | 2,620.00 | 204.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO231215P02630000 | 2023-07-14 11:47AM EDT | 2,630.00 | 164.90 | 183.70 | 196.50 | 0.00 | - | - | 2 | 34.87% |
| AZO231215P02640000 | 2023-09-14 10:49AM EDT | 2,640.00 | 149.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO231215P02650000 | 2023-09-22 3:49PM EDT | 2,650.00 | 134.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO231215P02660000 | 2023-09-13 9:41AM EDT | 2,660.00 | 168.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO231215P02680000 | 2023-06-02 3:08PM EDT | 2,680.00 | 308.60 | 221.60 | 235.30 | 0.00 | - | 2 | 3 | 36.70% |
| AZO231215P02690000 | 2023-06-15 2:51PM EDT | 2,690.00 | 240.30 | 182.10 | 196.00 | 0.00 | - | 2 | 0 | 27.10% |
| AZO231215P02700000 | 2023-09-21 3:31PM EDT | 2,700.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO231215P02710000 | 2023-05-23 9:57AM EDT | 2,710.00 | 261.30 | 277.10 | 291.90 | 0.00 | - | - | 1 | 44.56% |
| AZO231215P02720000 | 2023-06-06 1:55PM EDT | 2,720.00 | 401.00 | 248.00 | 259.40 | 0.00 | - | - | 0 | 36.41% |
| AZO231215P02730000 | 2023-06-20 9:33AM EDT | 2,730.00 | 278.70 | 252.80 | 272.80 | 0.00 | - | - | 1 | 37.86% |
| AZO231215P02750000 | 2023-09-20 9:53AM EDT | 2,750.00 | 241.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO231215P02760000 | 2023-09-20 9:53AM EDT | 2,760.00 | 248.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO231215P02770000 | 2023-09-20 9:54AM EDT | 2,770.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO231215P02780000 | 2023-09-20 9:56AM EDT | 2,780.00 | 264.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO231215P02790000 | 2023-09-20 9:57AM EDT | 2,790.00 | 271.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO231215P02800000 | 2023-09-19 12:57PM EDT | 2,800.00 | 306.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO231215P02820000 | 2023-09-19 12:57PM EDT | 2,820.00 | 326.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZO231215P03200000 | 2023-09-11 3:12PM EDT | 3,200.00 | 620.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO231215P03600000 | 2023-04-26 2:46PM EDT | 3,600.00 | 964.60 | 1,130.00 | 1,149.00 | 0.00 | - | - | 0 | 80.60% |
