Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,38 (+1,27%) Gold
1.818,90 +11,70 (+0,65%) EUR/USD
1,0257 -0,0068 (-0,66%) BTC-EUR
23.864,39 +463,70 (+1,98%)
AutoZone, Inc. (AZO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240119C01000000 | 2022-08-09 9:44AM EDT | 1,000.00 | 1,279.00 | - | - | 0.00 | - | - | - | 0.00% |
| AZO240119C01020000 | 2022-08-09 9:44AM EDT | 1,020.00 | 1,261.00 | - | - | 0.00 | - | - | - | 0.00% |
| AZO240119C01200000 | 2022-07-18 1:04PM EDT | 1,200.00 | 1,113.73 | 1,144.00 | 1,163.50 | 0.00 | - | - | 1 | 54.99% |
| AZO240119C01800000 | 2022-06-22 10:12AM EDT | 1,800.00 | 531.00 | 580.40 | 597.90 | 0.00 | - | 1 | 2 | 32.95% |
| AZO240119C01820000 | 2022-05-19 3:25PM EDT | 1,820.00 | 417.00 | 476.40 | 493.60 | 0.00 | - | - | 2 | 20.87% |
| AZO240119C01900000 | 2022-06-10 10:22AM EDT | 1,900.00 | 478.24 | 561.70 | 579.80 | 0.00 | - | 1 | 10 | 37.89% |
| AZO240119C01940000 | 2022-06-06 1:49PM EDT | 1,940.00 | 481.25 | 524.80 | 541.20 | 0.00 | - | 2 | 1 | 36.10% |
| AZO240119C01980000 | 2022-07-18 10:55AM EDT | 1,980.00 | 537.00 | 537.10 | 552.30 | 0.00 | - | 1 | 2 | 39.58% |
| AZO240119C02000000 | 2022-08-12 3:59PM EDT | 2,000.00 | 532.99 | 523.20 | 540.40 | +110.79 | +26.24% | 2 | 39 | 39.40% |
| AZO240119C02100000 | 2022-08-09 2:06PM EDT | 2,100.00 | 459.72 | 462.70 | 478.30 | 0.00 | - | 1 | 52 | 38.07% |
| AZO240119C02150000 | 2022-08-09 2:06PM EDT | 2,150.00 | 431.22 | 433.70 | 449.00 | 0.00 | - | 1 | 2 | 37.47% |
| AZO240119C02180000 | 2022-07-11 1:43PM EDT | 2,180.00 | 402.55 | 393.90 | 411.70 | 0.00 | - | - | 1 | 35.16% |
| AZO240119C02190000 | 2022-07-11 12:47PM EDT | 2,190.00 | 394.03 | 387.50 | 402.40 | 0.00 | - | 1 | 1 | 34.70% |
| AZO240119C02200000 | 2022-07-18 10:55AM EDT | 2,200.00 | 412.00 | 406.80 | 420.50 | 0.00 | - | 1 | 7 | 36.86% |
| AZO240119C02210000 | 2022-07-12 12:03PM EDT | 2,210.00 | 380.85 | 389.50 | 400.90 | 0.00 | - | - | 3 | 35.40% |
| AZO240119C02220000 | 2022-07-18 10:55AM EDT | 2,220.00 | 402.00 | 395.30 | 410.20 | 0.00 | - | 1 | 1 | 36.71% |
| AZO240119C02230000 | 2022-05-16 12:11AM EDT | 2,230.00 | 290.30 | 312.20 | 330.50 | 0.00 | - | - | 23 | 29.54% |
| AZO240119C02240000 | 2022-06-29 12:06PM EDT | 2,240.00 | 355.60 | 314.60 | 331.80 | 0.00 | - | - | 1 | 30.08% |
| AZO240119C02260000 | 2022-05-16 12:11AM EDT | 2,260.00 | 288.70 | 299.90 | 317.60 | 0.00 | - | - | 2 | 29.56% |
| AZO240119C02400000 | 2022-06-16 1:35PM EDT | 2,400.00 | 230.40 | 312.00 | 330.50 | 0.00 | - | 2 | 2 | 35.89% |
| AZO240119C02470000 | 2022-08-05 1:21PM EDT | 2,470.00 | 251.74 | 274.60 | 291.20 | 0.00 | - | 1 | 1 | 34.51% |
| AZO240119C02500000 | 2022-06-24 11:01AM EDT | 2,500.00 | 255.00 | 223.90 | 238.50 | 0.00 | - | 1 | 11 | 30.54% |
| AZO240119C02560000 | 2022-05-24 11:32AM EDT | 2,560.00 | 115.80 | 207.00 | 226.00 | 0.00 | - | - | 105 | 31.12% |
| AZO240119C02600000 | 2022-06-16 1:35PM EDT | 2,600.00 | 172.60 | 234.00 | 252.40 | 0.00 | - | 1 | 2 | 34.70% |
| AZO240119C02650000 | 2022-08-08 3:59PM EDT | 2,650.00 | 202.10 | 206.90 | 219.00 | 0.00 | - | 1 | 13 | 32.89% |
| AZO240119C02700000 | 2022-07-13 10:44AM EDT | 2,700.00 | 200.00 | 189.90 | 206.80 | 0.00 | - | 1 | 1 | 33.00% |
| AZO240119C02800000 | 2022-05-25 12:59PM EDT | 2,800.00 | 95.12 | 161.00 | 176.50 | 0.00 | - | - | 12 | 32.42% |
| AZO240119C02900000 | 2022-05-19 11:40AM EDT | 2,900.00 | 78.90 | 99.00 | 109.00 | 0.00 | - | 1 | 20 | 27.55% |
| AZO240119C02950000 | 2022-05-19 1:26PM EDT | 2,950.00 | 75.40 | 92.20 | 100.20 | 0.00 | - | - | 2 | 27.52% |
| AZO240119C03000000 | 2022-08-05 3:30PM EDT | 3,000.00 | 105.00 | 113.20 | 129.30 | 0.00 | - | 2 | 1 | 31.68% |
| AZO240119C03100000 | 2022-04-29 1:57PM EDT | 3,100.00 | 75.79 | 69.00 | 78.50 | 0.00 | - | 1 | 0 | 27.57% |
| AZO240119C03150000 | 2022-08-10 1:32PM EDT | 3,150.00 | 89.00 | 85.10 | 102.30 | 0.00 | - | 1 | 16 | 31.31% |
| AZO240119C03200000 | 2022-08-01 9:35AM EDT | 3,200.00 | 60.35 | 77.30 | 94.40 | 0.00 | - | 211 | 202 | 31.18% |
| AZO240119C03250000 | 2022-07-28 3:18PM EDT | 3,250.00 | 64.50 | 69.60 | 87.70 | 0.00 | - | 8 | 105 | 31.14% |
| AZO240119C03300000 | 2022-04-28 3:16PM EDT | 3,300.00 | 69.00 | 47.50 | 57.00 | 0.00 | - | 1 | 1 | 27.71% |
| AZO240119C03350000 | 2022-08-01 10:32AM EDT | 3,350.00 | 50.75 | 57.50 | 75.30 | 0.00 | - | 1 | 4 | 31.02% |
| AZO240119C03400000 | 2022-08-08 9:34AM EDT | 3,400.00 | 62.70 | 51.80 | 69.40 | 0.00 | - | 5 | 32 | 30.91% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240119P00880000 | 2022-08-05 12:42PM EDT | 880.00 | 14.30 | 8.20 | 24.00 | 0.00 | - | 1 | 27 | 51.90% |
| AZO240119P00900000 | 2022-06-23 3:40PM EDT | 900.00 | 18.00 | 14.00 | 24.00 | 0.00 | - | - | 1 | 50.79% |
| AZO240119P01000000 | 2022-08-01 10:17AM EDT | 1,000.00 | 23.00 | 10.00 | 27.00 | 0.00 | - | 1 | 16 | 46.89% |
| AZO240119P01060000 | 2022-08-01 10:32AM EDT | 1,060.00 | 26.50 | 10.70 | 30.50 | 0.00 | - | 1 | 2 | 45.30% |
| AZO240119P01080000 | 2022-06-27 11:46AM EDT | 1,080.00 | 31.76 | 26.00 | 35.50 | 0.00 | - | 15 | 16 | 46.10% |
| AZO240119P01100000 | 2022-08-01 10:32AM EDT | 1,100.00 | 29.50 | 13.20 | 32.50 | 0.00 | - | - | 0 | 44.10% |
| AZO240119P01180000 | 2022-06-28 1:47PM EDT | 1,180.00 | 41.40 | 33.00 | 42.50 | 0.00 | - | 2 | 88 | 43.49% |
| AZO240119P01220000 | 2022-05-16 12:11AM EDT | 1,220.00 | 68.00 | 51.50 | 60.00 | 0.00 | - | - | 100 | 46.18% |
| AZO240119P01300000 | 2022-07-26 10:24AM EDT | 1,300.00 | 52.00 | 28.50 | 47.90 | 0.00 | - | 1 | 4 | 39.52% |
| AZO240119P01360000 | 2022-07-08 12:09PM EDT | 1,360.00 | 66.59 | 42.00 | 61.00 | 0.00 | - | 2 | 1 | 39.90% |
| AZO240119P01400000 | 2022-07-07 1:14PM EDT | 1,400.00 | 72.80 | 48.00 | 66.00 | 0.00 | - | - | 100 | 39.18% |
| AZO240119P01460000 | 2022-07-26 12:36PM EDT | 1,460.00 | 85.50 | 47.00 | 66.00 | 0.00 | - | 2 | 3 | 36.59% |
| AZO240119P01480000 | 2022-07-15 3:53PM EDT | 1,480.00 | 79.60 | 50.80 | 68.10 | 0.00 | - | - | 100 | 36.15% |
| AZO240119P01500000 | 2022-07-26 12:36PM EDT | 1,500.00 | 93.70 | 53.60 | 70.70 | 0.00 | - | 10 | 7 | 35.79% |
| AZO240119P01520000 | 2022-07-26 12:36PM EDT | 1,520.00 | 97.70 | 59.20 | 72.80 | 0.00 | - | 4 | 91 | 35.33% |
| AZO240119P01540000 | 2022-08-12 12:09PM EDT | 1,540.00 | 70.41 | 59.40 | 76.40 | -3.00 | -4.09% | 2 | 4 | 35.12% |
| AZO240119P01560000 | 2022-08-12 12:09PM EDT | 1,560.00 | 73.80 | 62.20 | 80.10 | -3.05 | -3.97% | 2 | 2 | 34.91% |
| AZO240119P01600000 | 2022-07-28 1:51PM EDT | 1,600.00 | 99.01 | 67.00 | 86.40 | 0.00 | - | 76 | 64 | 34.27% |
| AZO240119P01700000 | 2022-05-18 3:51PM EDT | 1,700.00 | 220.00 | 165.10 | 178.90 | 0.00 | - | 1 | 1 | 42.72% |
| AZO240119P01800000 | 2022-07-26 12:35PM EDT | 1,800.00 | 168.20 | 110.70 | 127.10 | 0.00 | - | 10 | 3 | 31.53% |
| AZO240119P01880000 | 2022-04-20 1:03PM EDT | 1,880.00 | 161.90 | 318.50 | 337.50 | 0.00 | - | - | 2 | 50.89% |
| AZO240119P01900000 | 2022-07-22 10:57AM EDT | 1,900.00 | 185.50 | 136.90 | 153.10 | 0.00 | - | 1 | 3 | 30.30% |
| AZO240119P01960000 | 2022-05-16 12:11AM EDT | 1,960.00 | 290.52 | 241.00 | 259.30 | 0.00 | - | - | 46 | 39.15% |
| AZO240119P01980000 | 2022-05-26 9:52AM EDT | 1,980.00 | 284.20 | 218.00 | 231.80 | 0.00 | - | - | 1 | 35.23% |
| AZO240119P02000000 | 2022-07-15 3:21PM EDT | 2,000.00 | 212.20 | 167.40 | 184.10 | 0.00 | - | 1 | 11 | 29.23% |
| AZO240119P02190000 | 2022-07-01 10:46AM EDT | 2,190.00 | 330.00 | 290.30 | 308.80 | 0.00 | - | 1 | 1 | 32.38% |
| AZO240119P02200000 | 2022-05-20 11:47AM EDT | 2,200.00 | 546.00 | 387.30 | 404.80 | 0.00 | - | 2 | 2 | 41.09% |
| AZO240119P02220000 | 2022-06-15 2:33PM EDT | 2,220.00 | 417.70 | 294.00 | 313.00 | 0.00 | - | 1 | 1 | 31.20% |
| AZO240119P02360000 | 2022-07-06 2:09PM EDT | 2,360.00 | 403.70 | 351.30 | 368.90 | 0.00 | - | - | 2 | 28.76% |
| AZO240119P02500000 | 2022-05-20 2:44PM EDT | 2,500.00 | 800.00 | 588.00 | 604.90 | 0.00 | - | 2 | 0 | 42.21% |
| AZO240119P02550000 | 2022-05-02 9:30AM EDT | 2,550.00 | 663.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240119P02560000 | 2022-05-02 9:30AM EDT | 2,560.00 | 671.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240119P02600000 | 2022-04-18 12:58PM EDT | 2,600.00 | 561.30 | 799.10 | 816.90 | 0.00 | - | - | 1 | 54.65% |
| AZO240119P02700000 | 2022-04-29 9:30AM EDT | 2,700.00 | 750.30 | 699.50 | 717.50 | 0.00 | - | 1 | 1 | 39.62% |
| AZO240119P02800000 | 2022-04-18 12:58PM EDT | 2,800.00 | 711.30 | 973.50 | 991.50 | 0.00 | - | - | 1 | 57.38% |
| AZO240119P02950000 | 2022-04-29 9:30AM EDT | 2,950.00 | 968.70 | 912.00 | 930.00 | 0.00 | - | 1 | 1 | 41.81% |
| AZO240119P03100000 | 2022-06-24 2:13PM EDT | 3,100.00 | 975.30 | 954.50 | 972.00 | 0.00 | - | 2 | 0 | 33.77% |
| AZO240119P03150000 | 2022-06-24 2:13PM EDT | 3,150.00 | 1,021.21 | 996.50 | 1,016.00 | 0.00 | - | 2 | 0 | 33.98% |
| AZO240119P03200000 | 2022-06-27 11:00AM EDT | 3,200.00 | 1,024.60 | 1,087.50 | 1,107.50 | 0.00 | - | - | 15 | 39.32% |
© 2022 Yahoo. Alle Rechte vorbehalten.
