Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.329,40+21,58 (+0,94%)
Börsenschluss: 04:00PM EDT
2.336,31 +6,91 (+0,30%)
Nachbörse: 07:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
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%
AZO240119C011000002022-09-19 9:33AM EDT1,100.001,190.000.000.000.00--10.00%
AZO240119C012000002022-11-11 11:38AM EDT1,200.001,274.431,326.001,344.000.00-10102.69%
AZO240119C012600002022-10-21 11:30AM EDT1,260.001,124.501,282.001,300.000.00-11100.72%
AZO240119C013000002023-01-17 1:34PM EDT1,300.001,114.541,348.001,365.800.00-12119.72%
AZO240119C013400002022-10-21 11:30AM EDT1,340.001,056.501,215.001,233.500.00-1196.33%
AZO240119C014000002023-01-17 1:34PM EDT1,400.001,023.981,256.001,274.000.00--2111.12%
AZO240119C015000002023-01-17 1:34PM EDT1,500.00935.031,163.501,181.500.00--1103.04%
AZO240119C016200002022-09-19 9:33AM EDT1,620.00759.000.000.000.00--10.00%
AZO240119C017400002022-12-13 4:53PM EDT1,740.00817.96752.80767.900.00-1154.95%
AZO240119C018000002022-10-13 2:56PM EDT1,800.00705.10784.90802.100.00-1265.94%
AZO240119C018200002022-05-19 3:25PM EDT1,820.00417.00476.40493.600.00--20.00%
AZO240119C018600002022-12-22 1:52PM EDT1,860.00701.74618.00635.000.00-1046.86%
AZO240119C019000002022-11-16 2:32PM EDT1,900.00772.99664.10676.100.00-11155.72%
AZO240119C019400002022-06-06 1:49PM EDT1,940.00481.25524.80541.200.00-2140.16%
AZO240119C019600002023-01-03 2:29PM EDT1,960.00667.07627.50640.800.00-1155.28%
AZO240119C019800002023-01-25 10:30AM EDT1,980.00539.880.000.000.00-110.00%
AZO240119C020000002023-03-24 10:44AM EDT2,000.00479.50486.00496.00-214.50-30.91%13938.93%
AZO240119C021000002023-03-23 2:45PM EDT2,100.00417.34412.00423.300.00-15336.90%
AZO240119C021500002023-03-23 2:45PM EDT2,150.00382.34376.00393.400.00-1236.54%
AZO240119C021800002023-01-25 10:30AM EDT2,180.00398.000.000.000.00-230.00%
AZO240119C021900002022-12-13 10:49AM EDT2,190.00518.20418.00433.600.00-1144.23%
AZO240119C022000002023-03-14 9:30AM EDT2,200.00444.87344.00357.900.00-1735.32%
AZO240119C022100002023-02-13 1:37PM EDT2,210.00532.00408.00426.000.00-2544.47%
AZO240119C022200002023-01-03 2:29PM EDT2,220.00485.01435.00445.400.00-1147.48%
AZO240119C022300002023-03-14 9:30AM EDT2,230.00424.06324.00337.900.00-12734.70%
AZO240119C022400002023-03-14 9:30AM EDT2,240.00417.35318.00334.200.00-1234.85%
AZO240119C022500002023-02-10 2:09PM EDT2,250.00509.00392.00408.000.00-1144.53%
AZO240119C022600002022-05-16 12:11AM EDT2,260.00288.70299.90317.600.00--233.99%
AZO240119C022800002023-03-14 9:30AM EDT2,280.00390.75292.10304.800.00--133.58%
AZO240119C022900002022-10-21 10:21AM EDT2,290.00393.00482.00500.000.00-1156.91%
AZO240119C023000002023-03-24 10:51AM EDT2,300.00277.40280.40294.90-14.90-5.10%2833.50%
AZO240119C023100002022-12-14 1:57PM EDT2,310.00400.30348.20361.900.00--142.15%
AZO240119C023200002022-12-14 2:39PM EDT2,320.00396.40343.20355.900.00--241.94%
AZO240119C023400002023-01-23 4:31PM EDT2,340.00291.62454.50471.500.00--555.95%
AZO240119C023500002023-01-23 4:31PM EDT2,350.00286.24448.10464.000.00-101155.59%
AZO240119C023600002023-03-24 1:04PM EDT2,360.00260.00244.80258.80-175.00-40.23%2932.34%
AZO240119C023700002022-11-21 11:54AM EDT2,370.00465.50384.50397.400.00--149.44%
AZO240119C023900002023-01-17 12:47PM EDT2,390.00295.00432.90444.100.00-1255.34%
AZO240119C024000002023-03-24 1:53PM EDT2,400.00228.91224.20239.10-4.19-1.80%41831.97%
AZO240119C024100002023-01-31 11:43AM EDT2,410.00316.00338.10356.000.00-101046.34%
AZO240119C024300002023-03-10 2:17PM EDT2,430.00303.70208.00224.200.00--331.60%
AZO240119C024400002023-03-10 11:22AM EDT2,440.00287.48202.40216.700.00-3531.17%
AZO240119C024500002023-03-16 3:14PM EDT2,450.00260.00198.30211.300.00-3130.97%
AZO240119C024600002023-01-10 11:37AM EDT2,460.00320.00301.00319.500.00-2344.24%
AZO240119C024700002023-03-10 3:31PM EDT2,470.00277.01188.60202.800.00-1330.84%
AZO240119C024800002023-03-10 3:31PM EDT2,480.00271.77184.30196.900.00-1130.57%
AZO240119C024900002022-10-18 12:33PM EDT2,490.00303.30342.00354.900.00--149.74%
AZO240119C025000002023-03-17 3:21PM EDT2,500.00210.00174.00188.400.00-11730.39%
AZO240119C025200002023-03-23 10:28AM EDT2,520.00176.00166.10178.800.00-1230.06%
AZO240119C025300002023-03-23 10:41AM EDT2,530.00177.00162.00177.300.00-1130.28%
AZO240119C025400002023-03-24 10:50AM EDT2,540.00158.41158.00170.40-149.21-48.50%2929.85%
AZO240119C025500002023-03-24 10:50AM EDT2,550.00154.32154.00166.70-44.48-22.37%24829.79%
AZO240119C025600002023-02-28 3:33PM EDT2,560.00271.41148.90163.400.00-110829.77%
AZO240119C025700002023-02-28 3:33PM EDT2,570.00266.40144.10158.300.00-1329.53%
AZO240119C025800002023-02-08 12:59PM EDT2,580.00222.60212.80227.100.00-11138.19%
AZO240119C025900002023-02-07 3:25PM EDT2,590.00207.20200.10218.000.00-1437.48%
AZO240119C026000002023-03-23 2:33PM EDT2,600.00143.00133.70147.700.00-41429.34%
AZO240119C026500002023-03-23 10:23AM EDT2,650.00126.00116.10128.900.00-11428.73%
AZO240119C027000002023-03-20 10:47AM EDT2,700.00134.60100.10113.300.00-26628.36%
AZO240119C027500002023-03-24 1:19PM EDT2,750.0097.0186.0098.60-92.69-48.86%101327.93%
AZO240119C028000002023-02-24 4:10PM EDT2,800.00195.9072.5085.400.00-33427.52%
AZO240119C028500002023-03-17 10:26AM EDT2,850.0093.0067.0074.000.00-12927.20%
AZO240119C029000002023-03-22 3:53PM EDT2,900.0070.0056.8064.500.00-12127.00%
AZO240119C029500002023-03-23 10:02AM EDT2,950.0056.7042.6054.800.00-1226.60%
AZO240119C030000002023-03-24 10:49AM EDT3,000.0039.8034.2048.90-4.80-10.76%12826.70%
AZO240119C031000002023-03-24 12:55PM EDT3,100.0032.3022.7037.00-69.10-68.15%5626.49%
AZO240119C031500002023-01-09 1:03PM EDT3,150.0088.5042.5059.500.00-51131.82%
AZO240119C032000002023-02-23 1:35PM EDT3,200.0073.0019.4029.100.00-121726.63%
AZO240119C032500002023-02-10 2:51PM EDT3,250.0061.3027.9041.400.00-1110630.31%
AZO240119C033000002023-01-09 1:01PM EDT3,300.0063.8022.9039.600.00-55930.85%
AZO240119C033500002022-12-19 12:17PM EDT3,350.0057.4022.9035.800.00-110130.89%
AZO240119C034000002023-03-23 10:31AM EDT3,400.0015.008.7020.000.00-13527.55%
AZO240119C035000002023-03-20 1:21PM EDT3,500.0011.004.0013.600.00-14026.84%
AZO240119C036000002023-03-13 1:47PM EDT3,600.0010.001.5011.100.00-2627.17%
AZO240119C037000002023-02-22 3:21PM EDT3,700.0019.500.059.600.00-1327.76%
AZO240119C038000002023-03-21 9:32AM EDT3,800.005.302.605.900.00-610926.77%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240119P008800002023-03-23 9:30AM EDT880.002.300.951.300.00-14343.73%
AZO240119P009000002023-03-13 9:54AM EDT900.001.100.003.100.00-3647.82%
AZO240119P009400002023-02-16 12:28PM EDT940.002.500.009.600.00-1654.73%
AZO240119P009800002023-01-20 4:44PM EDT980.003.000.809.600.00-11552.44%
AZO240119P010000002023-03-16 11:19AM EDT1,000.005.001.053.000.00-519442.69%
AZO240119P010200002022-10-20 10:11AM EDT1,020.0015.005.0014.000.00-1150.15%
AZO240119P010400002023-01-27 2:38PM EDT1,040.002.650.009.600.00-1149.18%
AZO240119P010600002022-08-16 10:36AM EDT1,060.0025.0010.2029.900.00-1255.75%
AZO240119P010800002022-11-29 11:22AM EDT1,080.0013.022.8012.300.00-21649.36%
AZO240119P011000002022-12-15 3:46PM EDT1,100.008.900.309.900.00-1146.37%
AZO240119P011200002022-11-01 3:34PM EDT1,120.0017.925.0020.000.00--552.30%
AZO240119P011800002022-06-28 1:47PM EDT1,180.0041.4033.0042.500.00-28857.29%
AZO240119P012000002023-03-16 12:00PM EDT1,200.009.002.0011.000.00-1642.42%
AZO240119P012200002022-05-16 12:11AM EDT1,220.0068.0051.5060.000.00--10061.40%
AZO240119P012800002022-11-23 11:50AM EDT1,280.0016.008.0024.000.00-1145.92%
AZO240119P013000002022-12-08 11:19AM EDT1,300.0020.809.6022.500.00-1944.24%
AZO240119P013600002022-07-08 12:09PM EDT1,360.0066.5942.0061.000.00-2151.75%
AZO240119P013800002022-10-03 11:12AM EDT1,380.0046.5021.0039.000.00--146.66%
AZO240119P014000002023-03-24 11:07AM EDT1,400.0020.0013.6021.20+5.00+33.33%210238.95%
AZO240119P014600002022-09-22 2:03PM EDT1,460.0064.5045.0063.000.00-1649.50%
AZO240119P014800002023-03-02 11:08AM EDT1,480.0016.0022.3031.700.00-111339.29%
AZO240119P015000002023-03-24 1:13PM EDT1,500.0025.8018.1028.10-4.28-14.23%103437.14%
AZO240119P015200002022-10-07 2:33PM EDT1,520.0072.4035.0053.000.00-19243.69%
AZO240119P015400002022-10-24 2:47PM EDT1,540.0056.0429.0047.000.00-6641.07%
AZO240119P015600002022-09-22 1:30PM EDT1,560.0081.3060.2073.800.00-3446.75%
AZO240119P016000002023-03-20 10:21AM EDT1,600.0030.0024.0040.300.00-58536.39%
AZO240119P016400002022-10-25 3:03PM EDT1,640.0066.5039.0057.000.00-1338.75%
AZO240119P016600002022-10-11 2:09PM EDT1,660.0093.4050.0063.300.00--239.22%
AZO240119P016800002022-09-28 10:19AM EDT1,680.00108.3053.0069.800.00--339.65%
AZO240119P017000002023-01-27 4:21PM EDT1,700.0033.0022.5037.400.00-1731.17%
AZO240119P017200002023-03-23 12:32PM EDT1,720.0046.2036.8052.000.00-4733.81%
AZO240119P017400002022-12-08 4:47PM EDT1,740.0053.0038.8055.000.00-1333.56%
AZO240119P017600002023-03-24 1:19PM EDT1,760.0048.7546.1056.10-2.15-4.22%106932.88%
AZO240119P017800002023-02-10 4:14PM EDT1,780.0035.2039.9052.000.00-32331.09%
AZO240119P018000002023-03-10 11:18AM EDT1,800.0043.0048.8061.800.00-13632.21%
AZO240119P018200002023-01-10 2:49PM EDT1,820.0057.1030.0041.000.00-192226.93%
AZO240119P018400002023-01-10 3:16PM EDT1,840.0060.5032.8048.100.00-4727.61%
AZO240119P018600002022-10-06 11:09AM EDT1,860.00134.8091.7096.900.00-2235.75%
AZO240119P018800002023-01-10 12:25PM EDT1,880.0065.2044.6050.400.00-81326.34%
AZO240119P019000002023-01-27 11:11AM EDT1,900.0061.0042.3055.200.00-11926.40%
AZO240119P019200002023-03-02 11:14AM EDT1,920.0053.0066.3082.200.00-2330.28%
AZO240119P019400002022-09-23 11:27AM EDT1,940.00189.52136.40153.200.00-2240.40%
AZO240119P019600002023-03-01 2:25PM EDT1,960.0063.2072.5089.000.00-66529.46%
AZO240119P019800002023-03-01 12:41PM EDT1,980.0067.8078.7093.600.00-6829.21%
AZO240119P020000002023-03-16 12:17PM EDT2,000.0070.5081.5098.000.00-113028.89%
AZO240119P021000002023-03-20 2:51PM EDT2,100.00102.50105.40121.500.00-15027.17%
AZO240119P021500002022-09-27 2:38PM EDT2,150.00281.20154.10166.400.00--230.41%
AZO240119P021700002023-02-08 11:26AM EDT2,170.00110.60100.90115.100.00-1322.62%
AZO240119P021800002022-12-06 2:46PM EDT2,180.00165.00132.20150.400.00--126.65%
AZO240119P021900002022-12-22 11:46AM EDT2,190.00159.20141.50159.000.00-1327.18%
AZO240119P022000002023-03-23 3:05PM EDT2,200.00147.23136.30150.500.00-12125.53%
AZO240119P022100002022-09-28 12:34PM EDT2,210.00289.90162.70180.900.00--228.78%
AZO240119P022200002023-02-27 2:53PM EDT2,220.0098.80141.30157.000.00-111425.20%
AZO240119P022300002022-12-16 12:09PM EDT2,230.00185.60146.00163.500.00-1525.43%
AZO240119P022400002023-03-01 12:33PM EDT2,240.00126.17149.70164.000.00-1424.91%
AZO240119P022500002023-03-01 12:33PM EDT2,250.00128.88153.20167.500.00-11124.75%
AZO240119P022600002022-10-10 1:32PM EDT2,260.00290.50188.50200.500.00--228.19%
AZO240119P022700002023-01-12 4:48PM EDT2,270.00176.50110.00128.000.00--118.75%
AZO240119P022900002023-02-14 2:24PM EDT2,290.00114.67141.10155.500.00-1320.90%
AZO240119P023000002022-12-19 11:30AM EDT2,300.00199.20180.00196.000.00-5625.15%
AZO240119P023100002022-12-19 11:11AM EDT2,310.00203.20184.00200.000.00-4325.00%
AZO240119P023200002023-02-28 12:44PM EDT2,320.00133.00179.60194.000.00-1723.65%
AZO240119P023300002022-10-17 9:48AM EDT2,330.00307.00218.50230.900.00-2227.41%
AZO240119P023400002022-10-20 10:46AM EDT2,340.00300.00208.00223.500.00-1125.86%
AZO240119P023500002023-03-24 1:19PM EDT2,350.00198.24190.20206.00+23.24+13.28%10123.12%
AZO240119P023600002022-11-21 12:22PM EDT2,360.00215.80200.80216.600.00-3423.71%
AZO240119P023700002022-11-21 12:00PM EDT2,370.00218.30205.00221.000.00-2123.56%
AZO240119P023800002023-03-17 2:21PM EDT2,380.00201.60205.60220.000.00-3222.76%
AZO240119P023900002023-03-10 3:31PM EDT2,390.00181.57208.80224.000.00-1622.53%
AZO240119P024000002023-03-21 1:52PM EDT2,400.00197.88215.10230.000.00-33722.54%
AZO240119P024100002023-03-22 2:50PM EDT2,410.00207.40219.60234.000.00-1322.30%
AZO240119P024200002023-02-01 10:57AM EDT2,420.00175.00154.00168.900.00--013.76%
AZO240119P024300002023-01-05 11:08AM EDT2,430.00225.00198.30213.900.00-1418.43%
AZO240119P024400002023-02-07 4:46PM EDT2,440.00204.20191.00208.000.00-11116.94%
AZO240119P024500002023-02-10 4:07PM EDT2,450.00175.00204.30216.000.00-1017.13%
AZO240119P024600002023-03-09 11:34AM EDT2,460.00200.00244.90258.000.00-12421.43%
AZO240119P024700002023-02-10 1:19PM EDT2,470.00172.20210.00226.000.00-1316.71%
AZO240119P024800002022-11-01 12:06PM EDT2,480.00260.60234.60249.000.00-2318.73%
AZO240119P024900002023-03-23 9:33AM EDT2,490.00250.10261.50274.000.00-41020.97%
AZO240119P025000002023-03-23 9:33AM EDT2,500.00256.25267.30280.000.00-48720.88%
AZO240119P025100002023-02-07 2:43PM EDT2,510.00254.50224.00240.000.00--114.90%
AZO240119P025200002023-01-09 11:00AM EDT2,520.00245.00226.50244.000.00-1314.44%
AZO240119P025300002023-02-07 2:21PM EDT2,530.00255.50234.00250.000.00--414.23%
AZO240119P025400002023-02-08 1:33PM EDT2,540.00253.00241.90253.200.00-1213.59%
AZO240119P025500002023-03-01 12:03PM EDT2,550.00243.50296.80310.000.00-31920.25%
AZO240119P025600002023-02-06 4:08PM EDT2,560.00256.70224.00242.000.00-398.85%
AZO240119P025700002023-02-27 2:54PM EDT2,570.00212.10306.30322.000.00-111219.92%
AZO240119P025800002023-03-03 11:40AM EDT2,580.00236.90314.80328.000.00-2819.73%
AZO240119P025900002023-03-03 11:36AM EDT2,590.00241.20321.20334.000.00-2219.53%
AZO240119P026000002023-03-03 11:32AM EDT2,600.00245.10325.90340.000.00-21219.31%
AZO240119P026500002023-02-28 4:15PM EDT2,650.00265.90361.30374.000.00-33218.59%
AZO240119P027000002023-02-23 3:30PM EDT2,700.00272.00399.00410.000.00-1617.79%
AZO240119P028000002022-12-05 2:42PM EDT2,800.00413.20421.70437.400.00-240.00%
AZO240119P028500002023-03-23 10:32AM EDT2,850.00525.54522.80534.000.00-2415.87%
AZO240119P029000002022-11-02 11:27AM EDT2,900.00489.90453.50470.600.00--50.00%
AZO240119P029500002022-04-29 9:30AM EDT2,950.00968.70912.00930.000.00-1159.19%
AZO240119P030000002023-03-02 10:44AM EDT3,000.00553.81660.00678.000.00--016.59%
AZO240119P030500002022-08-16 11:54AM EDT3,050.00743.33898.00917.500.00-1149.19%
AZO240119P031000002022-08-15 2:45PM EDT3,100.00838.05957.00977.000.00-2150.41%
AZO240119P031500002022-11-02 10:44AM EDT3,150.00674.80635.90651.200.00-370.00%
AZO240119P032000002023-02-22 1:49PM EDT3,200.00636.00860.00878.000.00-1019.82%
AZO240119P033000002022-09-21 2:01PM EDT3,300.001,183.001,003.001,023.000.00--033.53%
AZO240119P034000002022-08-15 2:45PM EDT3,400.001,118.811,255.501,275.500.00--057.17%