Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.259,18+28,35 (+1,27%)
Börsenschluss: 04:00PM EDT
2.263,00 +3,82 (+0,17%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240119C010000002022-08-09 9:44AM EDT1,000.001,279.00--0.00---0.00%
AZO240119C010200002022-08-09 9:44AM EDT1,020.001,261.00--0.00---0.00%
AZO240119C012000002022-07-18 1:04PM EDT1,200.001,113.731,144.001,163.500.00--154.99%
AZO240119C018000002022-06-22 10:12AM EDT1,800.00531.00580.40597.900.00-1232.95%
AZO240119C018200002022-05-19 3:25PM EDT1,820.00417.00476.40493.600.00--220.87%
AZO240119C019000002022-06-10 10:22AM EDT1,900.00478.24561.70579.800.00-11037.89%
AZO240119C019400002022-06-06 1:49PM EDT1,940.00481.25524.80541.200.00-2136.10%
AZO240119C019800002022-07-18 10:55AM EDT1,980.00537.00537.10552.300.00-1239.58%
AZO240119C020000002022-08-12 3:59PM EDT2,000.00532.99523.20540.40+110.79+26.24%23939.40%
AZO240119C021000002022-08-09 2:06PM EDT2,100.00459.72462.70478.300.00-15238.07%
AZO240119C021500002022-08-09 2:06PM EDT2,150.00431.22433.70449.000.00-1237.47%
AZO240119C021800002022-07-11 1:43PM EDT2,180.00402.55393.90411.700.00--135.16%
AZO240119C021900002022-07-11 12:47PM EDT2,190.00394.03387.50402.400.00-1134.70%
AZO240119C022000002022-07-18 10:55AM EDT2,200.00412.00406.80420.500.00-1736.86%
AZO240119C022100002022-07-12 12:03PM EDT2,210.00380.85389.50400.900.00--335.40%
AZO240119C022200002022-07-18 10:55AM EDT2,220.00402.00395.30410.200.00-1136.71%
AZO240119C022300002022-05-16 12:11AM EDT2,230.00290.30312.20330.500.00--2329.54%
AZO240119C022400002022-06-29 12:06PM EDT2,240.00355.60314.60331.800.00--130.08%
AZO240119C022600002022-05-16 12:11AM EDT2,260.00288.70299.90317.600.00--229.56%
AZO240119C024000002022-06-16 1:35PM EDT2,400.00230.40312.00330.500.00-2235.89%
AZO240119C024700002022-08-05 1:21PM EDT2,470.00251.74274.60291.200.00-1134.51%
AZO240119C025000002022-06-24 11:01AM EDT2,500.00255.00223.90238.500.00-11130.54%
AZO240119C025600002022-05-24 11:32AM EDT2,560.00115.80207.00226.000.00--10531.12%
AZO240119C026000002022-06-16 1:35PM EDT2,600.00172.60234.00252.400.00-1234.70%
AZO240119C026500002022-08-08 3:59PM EDT2,650.00202.10206.90219.000.00-11332.89%
AZO240119C027000002022-07-13 10:44AM EDT2,700.00200.00189.90206.800.00-1133.00%
AZO240119C028000002022-05-25 12:59PM EDT2,800.0095.12161.00176.500.00--1232.42%
AZO240119C029000002022-05-19 11:40AM EDT2,900.0078.9099.00109.000.00-12027.55%
AZO240119C029500002022-05-19 1:26PM EDT2,950.0075.4092.20100.200.00--227.52%
AZO240119C030000002022-08-05 3:30PM EDT3,000.00105.00113.20129.300.00-2131.68%
AZO240119C031000002022-04-29 1:57PM EDT3,100.0075.7969.0078.500.00-1027.57%
AZO240119C031500002022-08-10 1:32PM EDT3,150.0089.0085.10102.300.00-11631.31%
AZO240119C032000002022-08-01 9:35AM EDT3,200.0060.3577.3094.400.00-21120231.18%
AZO240119C032500002022-07-28 3:18PM EDT3,250.0064.5069.6087.700.00-810531.14%
AZO240119C033000002022-04-28 3:16PM EDT3,300.0069.0047.5057.000.00-1127.71%
AZO240119C033500002022-08-01 10:32AM EDT3,350.0050.7557.5075.300.00-1431.02%
AZO240119C034000002022-08-08 9:34AM EDT3,400.0062.7051.8069.400.00-53230.91%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240119P008800002022-08-05 12:42PM EDT880.0014.308.2024.000.00-12751.90%
AZO240119P009000002022-06-23 3:40PM EDT900.0018.0014.0024.000.00--150.79%
AZO240119P010000002022-08-01 10:17AM EDT1,000.0023.0010.0027.000.00-11646.89%
AZO240119P010600002022-08-01 10:32AM EDT1,060.0026.5010.7030.500.00-1245.30%
AZO240119P010800002022-06-27 11:46AM EDT1,080.0031.7626.0035.500.00-151646.10%
AZO240119P011000002022-08-01 10:32AM EDT1,100.0029.5013.2032.500.00--044.10%
AZO240119P011800002022-06-28 1:47PM EDT1,180.0041.4033.0042.500.00-28843.49%
AZO240119P012200002022-05-16 12:11AM EDT1,220.0068.0051.5060.000.00--10046.18%
AZO240119P013000002022-07-26 10:24AM EDT1,300.0052.0028.5047.900.00-1439.52%
AZO240119P013600002022-07-08 12:09PM EDT1,360.0066.5942.0061.000.00-2139.90%
AZO240119P014000002022-07-07 1:14PM EDT1,400.0072.8048.0066.000.00--10039.18%
AZO240119P014600002022-07-26 12:36PM EDT1,460.0085.5047.0066.000.00-2336.59%
AZO240119P014800002022-07-15 3:53PM EDT1,480.0079.6050.8068.100.00--10036.15%
AZO240119P015000002022-07-26 12:36PM EDT1,500.0093.7053.6070.700.00-10735.79%
AZO240119P015200002022-07-26 12:36PM EDT1,520.0097.7059.2072.800.00-49135.33%
AZO240119P015400002022-08-12 12:09PM EDT1,540.0070.4159.4076.40-3.00-4.09%2435.12%
AZO240119P015600002022-08-12 12:09PM EDT1,560.0073.8062.2080.10-3.05-3.97%2234.91%
AZO240119P016000002022-07-28 1:51PM EDT1,600.0099.0167.0086.400.00-766434.27%
AZO240119P017000002022-05-18 3:51PM EDT1,700.00220.00165.10178.900.00-1142.72%
AZO240119P018000002022-07-26 12:35PM EDT1,800.00168.20110.70127.100.00-10331.53%
AZO240119P018800002022-04-20 1:03PM EDT1,880.00161.90318.50337.500.00--250.89%
AZO240119P019000002022-07-22 10:57AM EDT1,900.00185.50136.90153.100.00-1330.30%
AZO240119P019600002022-05-16 12:11AM EDT1,960.00290.52241.00259.300.00--4639.15%
AZO240119P019800002022-05-26 9:52AM EDT1,980.00284.20218.00231.800.00--135.23%
AZO240119P020000002022-07-15 3:21PM EDT2,000.00212.20167.40184.100.00-11129.23%
AZO240119P021900002022-07-01 10:46AM EDT2,190.00330.00290.30308.800.00-1132.38%
AZO240119P022000002022-05-20 11:47AM EDT2,200.00546.00387.30404.800.00-2241.09%
AZO240119P022200002022-06-15 2:33PM EDT2,220.00417.70294.00313.000.00-1131.20%
AZO240119P023600002022-07-06 2:09PM EDT2,360.00403.70351.30368.900.00--228.76%
AZO240119P025000002022-05-20 2:44PM EDT2,500.00800.00588.00604.900.00-2042.21%
AZO240119P025500002022-05-02 9:30AM EDT2,550.00663.900.000.000.00-110.00%
AZO240119P025600002022-05-02 9:30AM EDT2,560.00671.800.000.000.00-110.00%
AZO240119P026000002022-04-18 12:58PM EDT2,600.00561.30799.10816.900.00--154.65%
AZO240119P027000002022-04-29 9:30AM EDT2,700.00750.30699.50717.500.00-1139.62%
AZO240119P028000002022-04-18 12:58PM EDT2,800.00711.30973.50991.500.00--157.38%
AZO240119P029500002022-04-29 9:30AM EDT2,950.00968.70912.00930.000.00-1141.81%
AZO240119P031000002022-06-24 2:13PM EDT3,100.00975.30954.50972.000.00-2033.77%
AZO240119P031500002022-06-24 2:13PM EDT3,150.001,021.21996.501,016.000.00-2033.98%
AZO240119P032000002022-06-27 11:00AM EDT3,200.001,024.601,087.501,107.500.00--1539.32%