Deutsche Märkte schließen in 6 Stunden 44 Minuten

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.583,36+108,24 (+4,37%)
Börsenschluss: 04:00PM EDT
2.579,00 -4,36 (-0,17%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240119C008800002023-05-26 1:43PM EDT880.001,611.181,564.001,582.000.00-100.00%
AZO240119C009000002023-06-22 11:02AM EDT900.001,575.741,576.001,594.000.00-8220.00%
AZO240119C009800002023-07-20 9:34AM EDT980.001,524.001,496.001,515.000.00--10.00%
AZO240119C010000002022-08-09 9:44AM EDT1,000.001,279.000.000.000.00-110.00%
AZO240119C010200002022-08-09 9:44AM EDT1,020.001,261.000.000.000.00-110.00%
AZO240119C010800002023-05-26 1:44PM EDT1,080.001,419.011,370.001,388.000.00-200.00%
AZO240119C011000002022-09-19 9:33AM EDT1,100.001,190.000.000.000.00--10.00%
AZO240119C011200002023-03-28 11:02AM EDT1,120.001,321.501,576.001,594.000.00--1149.50%
AZO240119C011600002023-03-28 11:02AM EDT1,160.001,284.001,538.001,556.000.00--1145.17%
AZO240119C012000002023-06-13 1:07PM EDT1,200.001,253.981,364.001,383.500.00-1142.48%
AZO240119C012600002022-10-21 11:30AM EDT1,260.001,124.501,282.001,300.000.00-110.00%
AZO240119C012800002023-07-20 9:34AM EDT1,280.001,234.001,204.001,222.000.00--10.00%
AZO240119C013000002023-08-04 11:34AM EDT1,300.001,195.061,262.001,280.000.00-100.00%
AZO240119C013400002022-10-21 11:30AM EDT1,340.001,056.501,215.001,233.500.00-110.00%
AZO240119C014000002023-05-19 11:17AM EDT1,400.001,289.511,132.501,151.500.00-220.00%
AZO240119C015000002023-06-14 11:02AM EDT1,500.00983.121,085.501,103.500.00-1255.24%
AZO240119C015200002023-09-07 9:59AM EDT1,520.001,096.000.000.000.00--00.00%
AZO240119C016200002022-09-19 9:33AM EDT1,620.00759.000.000.000.00--10.00%
AZO240119C017000002023-05-26 1:43PM EDT1,700.00829.20778.00796.000.00-320.00%
AZO240119C017400002022-12-13 4:53PM EDT1,740.00817.96752.80767.900.00-110.00%
AZO240119C018000002022-10-13 2:56PM EDT1,800.00705.10784.90802.100.00-1243.94%
AZO240119C018200002023-05-23 9:36AM EDT1,820.00780.00693.90718.900.00-220.00%
AZO240119C018600002022-12-22 1:52PM EDT1,860.00701.74618.00635.000.00-100.00%
AZO240119C018800002023-05-24 1:57PM EDT1,880.00665.20618.00634.000.00--20.00%
AZO240119C019000002023-05-24 1:57PM EDT1,900.00648.70600.20616.000.00-2120.00%
AZO240119C019400002023-05-24 2:11PM EDT1,940.00612.40568.60579.900.00-220.00%
AZO240119C019600002023-06-06 10:10AM EDT1,960.00490.00600.50617.600.00-120.00%
AZO240119C019800002023-05-24 10:01AM EDT1,980.00571.00534.50547.500.00-110.00%
AZO240119C020000002023-07-10 9:49AM EDT2,000.00601.51540.70557.400.00-1400.00%
AZO240119C021000002023-07-27 3:44PM EDT2,100.00446.70429.70442.000.00-1500.00%
AZO240119C021500002023-06-06 1:55PM EDT2,150.00333.50449.30460.400.00-1329.01%
AZO240119C021600002023-06-08 12:14PM EDT2,160.00338.30419.80432.000.00--320.91%
AZO240119C021700002023-06-08 10:26AM EDT2,170.00316.20410.20423.800.00-1521.42%
AZO240119C021800002023-06-08 12:14PM EDT2,180.00323.90399.80415.700.00-1621.88%
AZO240119C021900002022-12-13 10:49AM EDT2,190.00518.20418.00433.600.00-1130.89%
AZO240119C022000002023-07-14 12:00PM EDT2,200.00449.10378.40393.400.00-61119.91%
AZO240119C022100002023-06-15 10:17AM EDT2,210.00381.20445.50459.000.00-1540.98%
AZO240119C022200002023-06-27 2:14PM EDT2,220.00370.70337.20351.100.00-170.00%
AZO240119C022300002023-09-19 9:45AM EDT2,230.00315.800.000.000.00-100.00%
AZO240119C022400002023-06-13 3:40PM EDT2,240.00334.00407.90416.500.00-1436.14%
AZO240119C022500002023-02-10 2:09PM EDT2,250.00509.00392.00408.000.00-1135.84%
AZO240119C022600002023-06-06 11:11AM EDT2,260.00266.60357.20370.100.00-1328.59%
AZO240119C022700002023-06-27 2:14PM EDT2,270.00333.40299.30312.700.00-130.00%
AZO240119C022800002023-05-02 3:56PM EDT2,280.00586.22289.30302.000.00-100.00%
AZO240119C022900002023-06-15 10:02AM EDT2,290.00321.70380.80395.000.00-1338.99%
AZO240119C023000002023-09-20 3:23PM EDT2,300.00365.000.000.000.00-500.00%
AZO240119C023100002023-06-05 10:20AM EDT2,310.00282.00316.40328.700.00-1327.66%
AZO240119C023200002022-12-14 2:39PM EDT2,320.00396.40343.20355.900.00--235.03%
AZO240119C023300002023-07-26 1:35PM EDT2,330.00302.40250.70263.100.00-1214.12%
AZO240119C023400002023-01-23 4:31PM EDT2,340.00291.62454.50471.500.00--558.14%
AZO240119C023500002023-08-29 11:38AM EDT2,350.00273.300.000.000.00-200.00%
AZO240119C023600002023-06-12 3:18PM EDT2,360.00250.00342.30356.300.00-11340.16%
AZO240119C023700002023-04-27 3:34PM EDT2,370.00481.80295.90305.000.00-2331.41%
AZO240119C023800002023-08-29 10:57AM EDT2,380.00233.470.000.000.00-1200.00%
AZO240119C023900002023-05-19 9:40AM EDT2,390.00429.20281.50294.400.00-1131.84%
AZO240119C024000002023-09-20 3:19PM EDT2,400.00280.000.000.000.00-100.00%
AZO240119C024100002023-07-14 9:48AM EDT2,410.00295.00222.70236.900.00-11023.13%
AZO240119C024200002023-09-05 11:49AM EDT2,420.00262.300.000.000.00-100.00%
AZO240119C024300002023-06-26 2:25PM EDT2,430.00243.00223.20235.900.00-1325.49%
AZO240119C024400002023-05-16 3:51PM EDT2,440.00437.70254.20264.900.00-1532.01%
AZO240119C024500002023-08-30 2:21PM EDT2,450.00250.000.000.000.00-100.00%
AZO240119C024600002023-09-20 3:29PM EDT2,460.00245.000.000.000.00-100.00%
AZO240119C024700002023-09-19 9:35AM EDT2,470.00142.530.000.000.00-200.00%
AZO240119C024800002023-07-18 12:27PM EDT2,480.00211.30180.40192.900.00-1623.22%
AZO240119C024900002023-09-20 9:53AM EDT2,490.00166.150.000.000.00-100.00%
AZO240119C025000002023-09-20 9:53AM EDT2,500.00160.050.000.000.00-100.00%
AZO240119C025100002023-09-19 12:24PM EDT2,510.00142.990.000.000.00-100.00%
AZO240119C025200002023-08-07 10:18AM EDT2,520.00153.30194.10210.100.00-1530.17%
AZO240119C025300002023-09-06 11:20AM EDT2,530.00190.000.000.000.00-100.00%
AZO240119C025400002023-09-08 2:45PM EDT2,540.00217.900.000.000.00-100.00%
AZO240119C025500002023-09-20 11:34AM EDT2,550.00172.140.000.000.00-300.00%
AZO240119C025600002023-09-20 3:05PM EDT2,560.00176.170.000.000.00-800.00%
AZO240119C025700002023-08-10 11:55AM EDT2,570.00126.40195.80211.800.00-11134.70%
AZO240119C025800002023-07-06 11:34AM EDT2,580.00160.40118.70126.700.00-11621.09%
AZO240119C025900002023-09-20 11:36AM EDT2,590.00148.100.000.000.00-100.10%
AZO240119C026000002023-09-20 11:36AM EDT2,600.00142.630.000.000.00-300.20%
AZO240119C026500002023-09-19 2:49PM EDT2,650.0077.500.000.000.00-100.78%
AZO240119C027000002023-09-20 2:39PM EDT2,700.0096.300.000.000.00-201.56%
AZO240119C027500002023-09-19 1:00PM EDT2,750.0049.000.000.000.00-101.56%
AZO240119C028000002023-09-19 10:06AM EDT2,800.0031.000.000.000.00-103.13%
AZO240119C028500002023-09-19 2:57PM EDT2,850.0027.200.000.000.00-103.13%
AZO240119C029000002023-09-20 11:01AM EDT2,900.0030.000.000.000.00-2103.13%
AZO240119C029500002023-08-11 12:50PM EDT2,950.0024.1440.1047.800.00-11127.22%
AZO240119C030000002023-09-19 10:18AM EDT3,000.0011.000.000.000.00-106.25%
AZO240119C030500002023-09-13 12:47PM EDT3,050.0015.300.000.000.00-106.25%
AZO240119C031000002023-09-05 3:44PM EDT3,100.0017.300.000.000.00-106.25%
AZO240119C031500002023-06-01 1:09PM EDT3,150.0014.858.8018.400.00-11825.99%
AZO240119C032000002023-08-07 1:08PM EDT3,200.007.507.1016.000.00-824026.52%
AZO240119C032500002023-09-13 3:42PM EDT3,250.005.670.000.000.00-106.25%
AZO240119C033000002023-09-13 3:42PM EDT3,300.004.120.000.000.00-106.25%
AZO240119C033500002023-09-20 11:42AM EDT3,350.003.100.000.000.00-106.25%
AZO240119C034000002023-09-01 10:03AM EDT3,400.000.600.000.000.00-106.25%
AZO240119C035000002023-09-19 10:19AM EDT3,500.001.140.000.000.00-2012.50%
AZO240119C036000002023-09-19 10:19AM EDT3,600.000.500.000.000.00-2012.50%
AZO240119C037000002023-06-14 1:39PM EDT3,700.002.200.054.800.00-51131.30%
AZO240119C038000002023-09-14 11:02AM EDT3,800.000.500.000.000.00-1012.50%
AZO240119C039000002023-07-20 10:56AM EDT3,900.000.650.004.800.00-1234.99%
AZO240119C040000002023-06-22 1:19PM EDT4,000.000.050.004.500.00--136.39%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240119P008800002023-09-20 3:30PM EDT880.000.100.000.000.00-2025.00%
AZO240119P009000002023-08-21 11:11AM EDT900.000.100.004.800.00-27979.19%
AZO240119P009200002023-07-27 1:19PM EDT920.000.300.004.800.00-1177.62%
AZO240119P009400002023-07-27 1:19PM EDT940.000.300.002.750.00-1771.07%
AZO240119P009600002023-07-27 1:22PM EDT960.001.950.004.800.00-1174.61%
AZO240119P009800002023-08-28 10:04AM EDT980.000.750.000.000.00-4025.00%
AZO240119P010000002023-09-15 11:14AM EDT1,000.000.300.000.000.00-1025.00%
AZO240119P010200002023-09-15 11:13AM EDT1,020.000.300.000.000.00-2025.00%
AZO240119P010400002023-06-15 12:23PM EDT1,040.002.100.004.700.00-1368.76%
AZO240119P010600002023-06-15 12:23PM EDT1,060.002.050.004.800.00-1367.60%
AZO240119P010800002023-09-20 11:44AM EDT1,080.002.350.000.000.00-2025.00%
AZO240119P011000002023-08-14 10:44AM EDT1,100.000.300.003.500.00-11162.43%
AZO240119P011200002023-09-20 11:44AM EDT1,120.002.450.000.000.00-2025.00%
AZO240119P011400002023-09-18 10:04AM EDT1,140.003.360.000.000.00-1025.00%
AZO240119P011600002023-07-28 12:10PM EDT1,160.000.160.004.800.00-1061.23%
AZO240119P011800002023-09-20 10:41AM EDT1,180.002.300.000.000.00-2025.00%
AZO240119P012000002023-06-21 2:30PM EDT1,200.002.770.004.800.00-61458.84%
AZO240119P012200002023-09-15 11:39AM EDT1,220.002.370.000.000.00-11025.00%
AZO240119P012400002023-09-18 12:13PM EDT1,240.000.700.000.000.00-1025.00%
AZO240119P012600002023-09-18 9:30AM EDT1,260.002.850.000.000.00-4025.00%
AZO240119P012800002023-09-15 11:34AM EDT1,280.000.900.000.000.00-2025.00%
AZO240119P013000002023-09-20 10:38AM EDT1,300.002.380.000.000.00-1025.00%
AZO240119P013200002023-09-15 11:36AM EDT1,320.002.450.000.000.00-3025.00%
AZO240119P013400002023-09-15 11:38AM EDT1,340.002.430.000.000.00--025.00%
AZO240119P013600002023-09-15 11:40AM EDT1,360.000.950.000.000.00-4025.00%
AZO240119P013800002023-09-15 11:40AM EDT1,380.000.970.000.000.00-3025.00%
AZO240119P014000002023-09-20 10:37AM EDT1,400.002.340.000.000.00-4025.00%
AZO240119P014200002023-09-15 11:40AM EDT1,420.000.990.000.000.00-1025.00%
AZO240119P014400002023-09-20 1:57PM EDT1,440.001.500.000.000.00-4012.50%
AZO240119P014600002023-09-14 2:41PM EDT1,460.001.000.000.000.00-2012.50%
AZO240119P014800002023-09-20 2:23PM EDT1,480.001.000.000.000.00-1012.50%
AZO240119P015000002023-09-20 1:56PM EDT1,500.001.500.000.000.00-3012.50%
AZO240119P015200002023-05-25 9:31AM EDT1,520.008.304.809.600.00-19252.61%
AZO240119P015400002023-09-15 11:21AM EDT1,540.001.750.000.000.00-6012.50%
AZO240119P015600002023-09-15 11:21AM EDT1,560.001.810.000.000.00-2012.50%
AZO240119P015800002023-09-20 10:38AM EDT1,580.001.700.000.000.00-2012.50%
AZO240119P016000002023-08-23 12:22PM EDT1,600.003.400.000.000.00-1012.50%
AZO240119P016200002023-06-08 11:52AM EDT1,620.0014.200.608.900.00-2246.45%
AZO240119P016400002023-08-02 9:50AM EDT1,640.004.350.406.900.00-4543.33%
AZO240119P016600002022-10-11 2:09PM EDT1,660.0093.4050.0063.300.00--269.94%
AZO240119P016800002022-09-28 10:19AM EDT1,680.00108.3053.0069.800.00--370.31%
AZO240119P017000002023-09-19 12:39PM EDT1,700.003.900.000.000.00-1012.50%
AZO240119P017200002023-03-23 12:32PM EDT1,720.0046.2013.3023.300.00-4751.02%
AZO240119P017400002023-06-09 9:55AM EDT1,740.0018.904.8011.700.00-2342.60%
AZO240119P017600002023-08-25 3:03PM EDT1,760.006.160.000.000.00-2012.50%
AZO240119P017800002023-06-30 3:23PM EDT1,780.0010.005.0013.400.00-12341.75%
AZO240119P018000002023-08-15 3:54PM EDT1,800.007.600.5010.500.00-14438.65%
AZO240119P018200002023-01-10 2:49PM EDT1,820.0057.1030.0041.000.00-192250.80%
AZO240119P018400002023-01-10 3:16PM EDT1,840.0060.5032.8048.100.00-4751.56%
AZO240119P018600002023-05-03 1:14PM EDT1,860.0026.7032.6040.500.00-1050.34%
AZO240119P018800002023-08-08 10:24AM EDT1,880.0012.402.7012.400.00-81436.03%
AZO240119P019000002023-09-18 1:04PM EDT1,900.003.300.000.000.00-8012.50%
AZO240119P019200002023-07-24 12:33PM EDT1,920.0014.6010.3020.100.00-2538.26%
AZO240119P019400002023-06-15 10:54AM EDT1,940.0029.5013.1019.700.00-1437.02%
AZO240119P019600002023-07-11 10:02AM EDT1,960.0018.9011.9018.500.00-16235.41%
AZO240119P019800002023-08-31 3:53PM EDT1,980.009.700.000.000.00-106.25%
AZO240119P020000002023-09-20 11:45AM EDT2,000.008.000.000.000.00-106.25%
AZO240119P021000002023-08-21 9:49AM EDT2,100.0036.8211.1015.000.00-110726.85%
AZO240119P021500002023-09-20 3:03PM EDT2,150.0015.700.000.000.00-106.25%
AZO240119P021600002023-09-05 11:08AM EDT2,160.0023.010.000.000.00-106.25%
AZO240119P021700002023-07-10 11:54AM EDT2,170.0049.2040.0048.800.00-14434.44%
AZO240119P021800002023-09-13 12:38PM EDT2,180.0026.800.000.000.00-106.25%
AZO240119P021900002023-03-27 3:11PM EDT2,190.00115.7771.6081.400.00-1241.35%
AZO240119P022000002023-09-19 2:57PM EDT2,200.0028.800.000.000.00-206.25%
AZO240119P022100002022-09-28 12:34PM EDT2,210.00289.90162.70180.900.00--259.44%
AZO240119P022200002023-07-13 11:12AM EDT2,220.0048.0044.4053.700.00-1632.74%
AZO240119P022300002023-05-24 11:08AM EDT2,230.0097.5277.1083.100.00-1539.08%
AZO240119P022400002023-08-22 3:54PM EDT2,240.0065.000.000.000.00-106.25%
AZO240119P022500002023-09-20 11:13AM EDT2,250.0028.950.000.000.00-103.13%
AZO240119P022600002023-09-20 11:13AM EDT2,260.0030.400.000.000.00-203.13%
AZO240119P022700002023-08-21 9:49AM EDT2,270.0073.8227.7035.500.00-1425.12%
AZO240119P022800002023-09-20 11:13AM EDT2,280.0033.450.000.000.00-103.13%
AZO240119P022900002023-09-19 10:09AM EDT2,290.0054.990.000.000.00-103.13%
AZO240119P023000002023-07-18 3:19PM EDT2,300.0062.9076.0085.900.00-1635.02%
AZO240119P023100002023-09-19 10:14AM EDT2,310.0058.430.000.000.00-103.13%
AZO240119P023200002023-09-20 1:06PM EDT2,320.0039.000.000.000.00-103.13%
AZO240119P023300002022-10-17 9:48AM EDT2,330.00307.00218.50230.900.00-2259.95%
AZO240119P023400002023-09-19 9:40AM EDT2,340.0074.800.000.000.00-103.13%
AZO240119P023500002023-09-19 10:09AM EDT2,350.0073.630.000.000.00-203.13%
AZO240119P023600002022-11-21 12:22PM EDT2,360.00215.80200.80216.600.00-3454.44%
AZO240119P023700002023-08-01 12:45PM EDT2,370.0086.0060.7070.400.00-1227.15%
AZO240119P023800002023-06-16 12:16PM EDT2,380.00114.5072.5081.000.00-1328.63%
AZO240119P023900002023-09-19 10:47AM EDT2,390.0068.000.000.000.00-103.13%
AZO240119P024000002023-08-30 11:50AM EDT2,400.0066.430.000.000.00-103.13%
AZO240119P024100002023-09-19 10:00AM EDT2,410.0093.400.000.000.00-103.13%
AZO240119P024200002023-06-16 10:17AM EDT2,420.00121.4082.6092.500.00-1128.10%
AZO240119P024300002023-07-18 10:25AM EDT2,430.00101.80102.60114.100.00-1331.41%
AZO240119P024400002023-09-20 11:42AM EDT2,440.0063.350.000.000.00-101.56%
AZO240119P024500002023-09-20 11:42AM EDT2,450.0066.250.000.000.00-101.56%
AZO240119P024600002023-09-19 12:04PM EDT2,460.0095.000.000.000.00-401.56%
AZO240119P024700002023-08-21 2:40PM EDT2,470.00145.0064.3071.600.00-2420.67%
AZO240119P024800002023-09-08 11:33AM EDT2,480.0076.400.000.000.00-1001.56%
AZO240119P024900002023-09-11 12:34PM EDT2,490.0083.500.000.000.00-101.56%
AZO240119P025000002023-09-20 2:54PM EDT2,500.0078.080.000.000.00-201.56%
AZO240119P025100002023-09-20 11:41AM EDT2,510.0084.000.000.000.00-300.78%
AZO240119P025200002023-09-13 10:05AM EDT2,520.00109.400.000.000.00-300.78%
AZO240119P025300002023-08-28 3:54PM EDT2,530.00151.300.000.000.00-900.78%
AZO240119P025400002023-09-20 11:46AM EDT2,540.0094.790.000.000.00-100.78%
AZO240119P025500002023-09-20 11:53AM EDT2,550.0095.000.000.000.00-300.39%
AZO240119P025600002023-08-28 3:59PM EDT2,560.00167.000.000.000.00-800.39%
AZO240119P025700002023-09-20 10:31AM EDT2,570.00118.000.000.000.00-100.20%
AZO240119P025800002023-09-08 2:13PM EDT2,580.00107.370.000.000.00-400.05%
AZO240119P025900002023-09-19 10:32AM EDT2,590.00161.800.000.000.00-100.00%
AZO240119P026000002023-09-11 10:44AM EDT2,600.00121.400.000.000.00-100.00%
AZO240119P026500002023-08-18 12:37PM EDT2,650.00234.40176.70187.000.00-182725.21%
AZO240119P027000002023-07-11 11:08AM EDT2,700.00215.90251.70266.600.00-11633.52%
AZO240119P027500002023-06-20 9:37AM EDT2,750.00297.60278.00297.500.00-1433.28%
AZO240119P028000002023-09-20 11:40AM EDT2,800.00239.100.000.000.00-100.00%
AZO240119P028500002023-07-18 10:28AM EDT2,850.00345.10362.20379.200.00-1035.48%
AZO240119P029000002023-08-30 9:57AM EDT2,900.00352.750.000.000.00-100.00%
AZO240119P029500002022-04-29 9:30AM EDT2,950.00968.70912.00930.000.00-11116.06%
AZO240119P030000002023-05-18 10:45AM EDT3,000.00363.30498.00516.500.00-1040.11%
AZO240119P030500002023-05-18 9:57AM EDT3,050.00403.00548.00566.500.00-1042.23%
AZO240119P031000002023-05-18 10:37AM EDT3,100.00440.60598.00616.500.00-6044.27%
AZO240119P031500002023-05-01 3:36PM EDT3,150.00469.00754.50773.500.00-1064.60%
AZO240119P032000002023-05-18 3:35PM EDT3,200.00565.00698.00716.500.00-1048.13%
AZO240119P032500002023-05-23 9:36AM EDT3,250.00736.90788.00808.000.00--056.32%
AZO240119P033000002022-09-21 2:01PM EDT3,300.001,183.001,003.001,023.000.00--088.16%
AZO240119P034000002022-08-15 2:45PM EDT3,400.001,118.811,255.501,275.500.00--0118.08%
AZO240119P036000002023-07-11 9:43AM EDT3,600.001,054.000.000.000.00--00.00%