Deutsche Märkte öffnen in 3 Stunden 47 Minuten

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.571,59+18,62 (+0,73%)
Börsenschluss: 04:00PM EST
2.571,59 0,00 (0,00%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240119C010000002022-08-09 8:44AM EST1,000.001,279.000.000.000.00-110.00%
AZO240119C010200002022-08-09 8:44AM EST1,020.001,261.000.000.000.00-110.00%
AZO240119C011000002022-09-19 8:33AM EST1,100.001,190.000.000.000.00--10.00%
AZO240119C012000002022-11-11 10:38AM EST1,200.001,274.431,446.001,464.000.00-1066.08%
AZO240119C012600002022-10-21 10:30AM EST1,260.001,124.501,282.001,300.000.00-110.00%
AZO240119C013000002022-10-26 10:55AM EST1,300.001,241.371,346.501,366.500.00--060.73%
AZO240119C013400002022-10-21 10:30AM EST1,340.001,056.501,215.001,233.500.00-1126.43%
AZO240119C016200002022-09-19 8:33AM EST1,620.00759.000.000.000.00--10.00%
AZO240119C017400002022-11-21 10:23AM EST1,740.00901.30977.00996.000.00--151.06%
AZO240119C018000002022-10-13 1:56PM EST1,800.00705.10784.90802.100.00-1226.77%
AZO240119C018200002022-05-19 2:25PM EST1,820.00417.00476.40493.600.00--20.00%
AZO240119C018600002022-11-11 11:40AM EST1,860.00706.58882.50899.200.00--149.83%
AZO240119C019000002022-11-16 1:32PM EST1,900.00772.99851.00867.500.00-11148.97%
AZO240119C019400002022-06-06 12:49PM EST1,940.00481.25524.80541.200.00-210.00%
AZO240119C019800002022-09-02 2:43PM EST1,980.00444.90456.00474.000.00-130.00%
AZO240119C020000002022-11-11 11:37AM EST2,000.00603.15774.30789.500.00-14046.87%
AZO240119C021000002022-09-01 2:34PM EST2,100.00382.88387.50406.000.00-2520.00%
AZO240119C021500002022-08-16 1:44PM EST2,150.00517.55355.40372.700.00-110.00%
AZO240119C021800002022-09-12 9:36AM EST2,180.00393.47435.00453.000.00-2319.82%
AZO240119C021900002022-07-11 11:47AM EST2,190.00394.03387.50402.400.00-1113.17%
AZO240119C022000002022-11-23 12:15PM EST2,200.00598.00626.50643.700.00-1843.30%
AZO240119C022100002022-08-24 9:40AM EST2,210.00395.20283.30300.600.00-140.00%
AZO240119C022200002022-07-18 9:55AM EST2,220.00402.00467.60479.600.00-1126.53%
AZO240119C022300002022-10-24 8:45AM EST2,230.00475.000.000.000.00-1230.00%
AZO240119C022400002022-10-21 9:44AM EST2,240.00414.00513.50531.500.00-1033.63%
AZO240119C022500002022-08-25 8:46AM EST2,250.00360.00279.90297.100.00-110.00%
AZO240119C022600002022-05-15 11:11PM EST2,260.00288.70299.90317.600.00--28.02%
AZO240119C022900002022-10-21 9:21AM EST2,290.00393.00482.00500.000.00-1133.32%
AZO240119C023000002022-10-06 8:53AM EST2,300.00356.80493.80510.300.00-1234.96%
AZO240119C023500002022-11-11 10:55AM EST2,350.00380.00526.60543.400.00--340.98%
AZO240119C023700002022-11-21 10:54AM EST2,370.00465.50512.20529.800.00--140.60%
AZO240119C023900002022-08-24 9:40AM EST2,390.00310.66210.00227.700.00-1110.92%
AZO240119C024000002022-11-11 10:41AM EST2,400.00371.00494.70510.900.00-3640.17%
AZO240119C024400002022-09-26 11:35AM EST2,440.00223.10397.20413.000.00--132.51%
AZO240119C024500002022-11-18 11:53AM EST2,450.00380.00464.80481.000.00-1239.55%
AZO240119C024700002022-08-15 1:10PM EST2,470.00303.21200.60214.900.00-1114.90%
AZO240119C024900002022-10-18 11:33AM EST2,490.00303.30342.00354.900.00--129.27%
AZO240119C025000002022-11-22 3:10PM EST2,500.00423.02434.40451.500.00-11338.90%
AZO240119C025400002022-10-27 2:39PM EST2,540.00433.60408.20424.900.00--138.04%
AZO240119C025500002022-11-18 10:50AM EST2,550.00337.20407.20423.000.00-14538.27%
AZO240119C025600002022-09-14 11:25AM EST2,560.00180.42265.10279.600.00-1010625.27%
AZO240119C025800002022-10-10 8:34AM EST2,580.00201.000.000.000.00-110.10%
AZO240119C025900002022-10-17 2:56PM EST2,590.00267.10298.40311.900.00--229.49%
AZO240119C026000002022-09-27 12:58PM EST2,600.00165.60385.80400.300.00-2338.10%
AZO240119C026500002022-10-12 11:43AM EST2,650.00227.70260.80277.900.00-11028.65%
AZO240119C027000002022-12-02 10:21AM EST2,700.00328.40331.40345.40-2.80-0.85%23336.65%
AZO240119C027500002022-11-28 10:38AM EST2,750.00316.10307.10322.500.00-2336.22%
AZO240119C028000002022-11-21 10:23AM EST2,800.00252.40284.60300.500.00-21435.80%
AZO240119C028500002022-10-25 12:00PM EST2,850.00228.00240.40257.000.00-5833.31%
AZO240119C029000002022-11-04 11:36AM EST2,900.00217.50247.60260.500.00-22035.08%
AZO240119C029500002022-05-19 12:26PM EST2,950.0075.4092.20100.200.00--220.96%
AZO240119C030000002022-12-02 11:28AM EST3,000.00206.90212.50224.70-12.10-5.53%1134.44%
AZO240119C031000002022-04-29 12:57PM EST3,100.0075.7969.0078.500.00-1021.95%
AZO240119C031500002022-10-31 11:02AM EST3,150.00188.60164.70181.000.00-11633.85%
AZO240119C032000002022-10-31 9:31AM EST3,200.00168.00148.90166.400.00-120733.49%
AZO240119C032500002022-11-11 11:28AM EST3,250.0085.20142.60154.500.00-210533.33%
AZO240119C033000002022-11-23 11:22AM EST3,300.00120.70129.10142.700.00-1416433.12%
AZO240119C033500002022-11-28 12:03PM EST3,350.00124.00118.70132.400.00-110132.99%
AZO240119C034000002022-11-04 2:03PM EST3,400.0099.10108.50121.800.00-23532.76%
AZO240119C035000002022-12-02 12:32PM EST3,500.0096.7094.30104.00+4.80+5.22%63132.48%
AZO240119C037000002022-12-02 1:47PM EST3,700.0068.1065.5078.00+68.10-2032.36%
AZO240119C038000002022-11-14 11:22AM EST3,800.0044.4056.9062.900.00-3431.63%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240119P008800002022-12-01 2:47PM EST880.002.900.606.500.00-52250.34%
AZO240119P009000002022-10-17 8:32AM EST900.009.003.1012.700.00-1250.93%
AZO240119P010000002022-08-30 10:06AM EST1,000.0019.7013.4028.000.00-11555.30%
AZO240119P010200002022-10-20 9:11AM EST1,020.0015.005.0014.000.00-1150.16%
AZO240119P010600002022-08-16 9:36AM EST1,060.0025.0010.2029.900.00-1251.87%
AZO240119P010800002022-11-29 10:22AM EST1,080.0013.025.0020.000.00-21650.87%
AZO240119P011000002022-08-01 9:32AM EST1,100.0029.5016.0035.000.00-1052.62%
AZO240119P011200002022-11-01 2:34PM EST1,120.0017.925.0020.000.00--548.97%
AZO240119P011800002022-06-28 12:47PM EST1,180.0041.4033.0042.500.00-28853.61%
AZO240119P012000002022-10-07 1:56PM EST1,200.0032.9010.5028.500.00-2449.12%
AZO240119P012200002022-05-15 11:11PM EST1,220.0068.0051.5060.000.00--10057.39%
AZO240119P012800002022-11-23 10:50AM EST1,280.0016.0010.0027.500.00-1145.13%
AZO240119P013000002022-11-04 2:25PM EST1,300.0026.0015.0027.500.00-31044.28%
AZO240119P013600002022-07-08 11:09AM EST1,360.0066.5942.0061.000.00-2151.77%
AZO240119P013800002022-10-03 10:12AM EST1,380.0046.5021.0039.000.00--144.75%
AZO240119P014000002022-08-25 8:54AM EST1,400.0050.0048.0065.800.00-110051.05%
AZO240119P014600002022-09-22 1:03PM EST1,460.0064.5045.0063.000.00-1647.58%
AZO240119P014800002022-07-15 2:53PM EST1,480.0079.6050.8068.100.00--10047.85%
AZO240119P015000002022-11-14 10:46AM EST1,500.0030.0028.0042.500.00-31240.73%
AZO240119P015200002022-10-07 1:33PM EST1,520.0072.4035.0053.000.00-19242.57%
AZO240119P015400002022-10-24 1:47PM EST1,540.0056.0429.0047.000.00-6640.28%
AZO240119P015600002022-09-22 12:30PM EST1,560.0081.3060.2073.800.00-3445.48%
AZO240119P016000002022-10-17 8:56AM EST1,600.0082.0041.0059.000.00-18540.63%
AZO240119P016400002022-10-25 2:03PM EST1,640.0066.5039.0057.000.00-1338.58%
AZO240119P016600002022-10-11 1:09PM EST1,660.0093.4050.0063.300.00--239.09%
AZO240119P016800002022-09-28 9:19AM EST1,680.00108.3053.0069.800.00--339.57%
AZO240119P017000002022-11-10 3:03PM EST1,700.0064.4046.0062.500.00-2537.33%
AZO240119P017200002022-10-18 9:22AM EST1,720.0097.7062.8073.000.00-1338.55%
AZO240119P017400002022-09-26 10:08AM EST1,740.00117.8071.1086.400.00-1240.14%
AZO240119P017600002022-10-18 9:19AM EST1,760.00106.3067.7079.000.00-1338.02%
AZO240119P017800002022-10-20 2:19PM EST1,780.00110.8065.1082.000.00-1337.73%
AZO240119P018000002022-11-11 9:52AM EST1,800.0081.0058.0071.100.00-11835.03%
AZO240119P018200002022-10-21 9:58AM EST1,820.00118.2072.0088.000.00-1737.11%
AZO240119P018400002022-10-19 2:55PM EST1,840.00121.0076.0091.500.00-1336.86%
AZO240119P018600002022-10-06 10:09AM EST1,860.00134.8091.7096.900.00-2236.90%
AZO240119P018800002022-10-25 2:05PM EST1,880.00107.8078.3091.400.00-1535.24%
AZO240119P019000002022-12-02 12:01PM EST1,900.0081.7076.0089.90-17.20-17.39%11634.21%
AZO240119P019200002022-09-22 10:29AM EST1,920.00179.90129.50148.000.00--141.69%
AZO240119P019400002022-09-23 10:27AM EST1,940.00189.52136.40153.200.00-2241.49%
AZO240119P019600002022-11-29 10:33AM EST1,960.0093.0090.3099.100.00-26233.20%
AZO240119P019800002022-11-11 10:26AM EST1,980.00120.3088.90104.000.00-1333.10%
AZO240119P020000002022-11-25 11:51AM EST2,000.0099.0094.40107.100.00-11832.73%
AZO240119P021000002022-11-08 3:01PM EST2,100.00141.20118.50127.800.00-14531.39%
AZO240119P021500002022-09-27 1:38PM EST2,150.00281.20154.10166.400.00--233.90%
AZO240119P021700002022-10-10 12:49PM EST2,170.00247.00158.80171.900.00--233.66%
AZO240119P021900002022-08-30 9:06AM EST2,190.00277.80279.50296.500.00-1246.46%
AZO240119P022000002022-10-31 1:06PM EST2,200.00162.20143.30158.500.00-41030.85%
AZO240119P022100002022-09-28 11:34AM EST2,210.00289.90162.70180.900.00--232.92%
AZO240119P022200002022-09-28 11:34AM EST2,220.00294.70169.70184.000.00-2332.82%
AZO240119P022300002022-10-10 11:05AM EST2,230.00275.40171.40184.700.00-2432.45%
AZO240119P022400002022-10-10 12:49PM EST2,240.00278.20180.90193.800.00-1333.00%
AZO240119P022500002022-10-24 1:48PM EST2,250.00212.00159.10175.100.00-2530.53%
AZO240119P022600002022-10-10 12:32PM EST2,260.00290.50188.50200.500.00--232.82%
AZO240119P022900002022-09-28 11:34AM EST2,290.00332.40187.70205.400.00--231.99%
AZO240119P023000002022-11-07 12:51PM EST2,300.00202.87165.80180.800.00-1428.96%
AZO240119P023100002022-09-21 10:17AM EST2,310.00331.60277.50295.600.00--140.36%
AZO240119P023200002022-10-17 1:01PM EST2,320.00289.00215.30227.000.00-2432.85%
AZO240119P023300002022-10-17 8:48AM EST2,330.00307.00218.50230.900.00-2232.79%
AZO240119P023400002022-10-20 9:46AM EST2,340.00300.00208.00223.500.00-1131.57%
AZO240119P023500002022-10-13 10:39AM EST2,350.00313.20227.30242.800.00--133.06%
AZO240119P023600002022-11-21 11:22AM EST2,360.00215.80182.70195.500.00-3427.82%
AZO240119P023700002022-11-21 11:00AM EST2,370.00218.30188.70201.500.00-2127.98%
AZO240119P023800002022-10-24 12:32PM EST2,380.00271.10203.50220.000.00--129.37%
AZO240119P023900002022-11-21 10:53AM EST2,390.00226.20194.70209.900.00-1027.91%
AZO240119P024000002022-11-25 10:52AM EST2,400.00212.00199.70213.000.00-11427.75%
AZO240119P024100002022-12-02 11:27AM EST2,410.00214.00200.40217.20-136.90-39.01%1227.71%
AZO240119P024300002022-10-17 2:11PM EST2,430.00344.20262.20273.300.00--332.24%
AZO240119P024400002022-11-23 10:26AM EST2,440.00230.00211.40224.600.00-11027.03%
AZO240119P024600002022-10-27 1:52PM EST2,460.00262.00222.70239.300.00--027.50%
AZO240119P024800002022-11-01 11:06AM EST2,480.00260.60234.60249.000.00-2327.47%
AZO240119P025000002022-12-02 1:00PM EST2,500.00245.88234.80250.90-3.02-1.21%1626.68%
AZO240119P025200002022-10-27 1:52PM EST2,520.00288.10246.10264.000.00--026.93%
AZO240119P025400002022-10-18 10:26AM EST2,540.00409.00317.90332.600.00--132.35%
AZO240119P025500002022-11-21 10:46AM EST2,550.00299.00257.80271.300.00-1626.11%
AZO240119P025600002022-05-02 8:30AM EST2,560.00671.800.000.000.00-110.10%
AZO240119P026000002022-04-18 11:58AM EST2,600.00561.30799.10816.900.00--174.42%
AZO240119P026500002022-12-02 1:00PM EST2,650.00312.65302.80317.00-72.35-18.79%1625.07%
AZO240119P027000002022-09-02 2:04PM EST2,700.00627.26598.00616.500.00-1049.89%
AZO240119P028000002022-12-02 11:46AM EST2,800.00397.60382.50395.10-4.40-1.09%1123.44%
AZO240119P029000002022-11-02 10:27AM EST2,900.00489.90453.50470.600.00--523.93%
AZO240119P029500002022-04-29 8:30AM EST2,950.00968.70912.00930.000.00-1162.50%
AZO240119P030500002022-08-16 10:54AM EST3,050.00743.33898.00917.500.00-1154.72%
AZO240119P031000002022-08-15 1:45PM EST3,100.00838.05957.00977.000.00-2156.84%
AZO240119P031500002022-11-02 9:44AM EST3,150.00674.80635.90651.200.00-3722.34%
AZO240119P032000002022-11-02 10:05AM EST3,200.00710.20671.90689.100.00-2621.79%
AZO240119P033000002022-09-21 1:01PM EST3,300.001,183.001,003.001,023.000.00--048.14%
AZO240119P034000002022-08-15 1:45PM EST3,400.001,118.811,255.501,275.500.00--063.52%