Deutsche Märkte öffnen in 27 Minuten

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.756,34-2,43 (-0,09%)
Börsenschluss: 04:00PM EST
2.755,99 -0,35 (-0,01%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240315C012400002023-11-13 3:43PM EST1,240.001,490.701,488.001,507.800.00-120.00%
AZO240315C013400002023-11-28 12:41PM EST1,340.001,285.801,236.101,254.000.00-100.00%
AZO240315C014400002024-02-23 9:35AM EST1,440.001,290.900.000.000.00-100.00%
AZO240315C014600002024-02-23 9:35AM EST1,460.001,272.000.000.000.00-100.00%
AZO240315C015000002024-02-07 9:33AM EST1,500.001,328.000.000.000.00--00.00%
AZO240315C015200002024-02-23 9:35AM EST1,520.001,211.900.000.000.00-100.00%
AZO240315C016000002024-02-23 9:35AM EST1,600.001,132.000.000.000.00-100.00%
AZO240315C016400002024-01-10 10:42AM EST1,640.00896.001,064.001,079.100.00--10.00%
AZO240315C016600002024-02-23 9:35AM EST1,660.001,072.000.000.000.00-100.00%
AZO240315C017000002024-02-23 9:35AM EST1,700.001,032.000.000.000.00-100.00%
AZO240315C017400002023-09-21 8:35AM EST1,740.00884.00790.00808.000.00-130.00%
AZO240315C018000002023-10-27 8:36AM EST1,800.00685.50912.00925.000.00-100.00%
AZO240315C018200002024-02-13 9:42AM EST1,820.00916.000.000.000.00--00.00%
AZO240315C018600002023-12-06 9:30AM EST1,860.00879.10713.00728.000.00-110.00%
AZO240315C018800002023-12-15 2:01PM EST1,880.00764.70702.00718.000.00-230.00%
AZO240315C019000002023-09-21 8:35AM EST1,900.00734.00642.00658.100.00--10.00%
AZO240315C019200002024-02-13 9:42AM EST1,920.00816.000.000.000.00--00.00%
AZO240315C019300002024-02-13 9:35AM EST1,930.00820.000.000.000.00--00.00%
AZO240315C019600002024-02-20 9:38AM EST1,960.00772.000.000.000.00--00.00%
AZO240315C019700002024-02-23 9:32AM EST1,970.00786.000.000.000.00-100.00%
AZO240315C019800002023-12-15 2:00PM EST1,980.00667.70602.00618.000.00-230.00%
AZO240315C020000002024-02-13 9:35AM EST2,000.00750.000.000.000.00--00.00%
AZO240315C020500002024-01-23 9:37AM EST2,050.00736.00702.10722.000.00-1172.40%
AZO240315C021000002024-02-23 9:39AM EST2,100.00646.000.000.000.00-200.00%
AZO240315C021500002024-02-23 9:39AM EST2,150.00596.000.000.000.00-200.00%
AZO240315C022000002024-02-22 11:19AM EST2,200.00564.000.000.000.00-200.00%
AZO240315C023000002024-01-10 12:22PM EST2,300.00263.82393.60408.000.00-130.00%
AZO240315C023500002024-02-20 3:47PM EST2,350.00372.050.000.000.00--00.00%
AZO240315C023700002024-01-17 3:10PM EST2,370.00334.00364.00382.000.00-560.00%
AZO240315C023800002024-02-06 9:36AM EST2,380.00440.000.000.000.00--00.00%
AZO240315C024000002024-01-17 3:28PM EST2,400.00304.52336.10353.600.00-110.00%
AZO240315C024200002023-12-04 9:30AM EST2,420.00307.50241.50256.300.00--10.00%
AZO240315C024300002024-01-22 9:49AM EST2,430.00322.00314.20328.000.00--128.40%
AZO240315C024400002024-02-15 2:51PM EST2,440.00316.100.000.000.00-100.00%
AZO240315C024500002024-02-13 3:21PM EST2,450.00286.860.000.000.00-200.00%
AZO240315C024600002024-01-12 11:23AM EST2,460.00173.20244.00259.800.00-160.00%
AZO240315C024700002024-01-16 9:55AM EST2,470.00218.30278.00296.000.00-1236.62%
AZO240315C024800002024-02-02 9:51AM EST2,480.00330.000.000.000.00-100.00%
AZO240315C024900002024-02-09 3:21PM EST2,490.00234.390.000.000.00-100.00%
AZO240315C025000002024-02-23 2:44PM EST2,500.00261.330.000.000.00-200.00%
AZO240315C025100002024-01-16 2:14PM EST2,510.00198.00235.10248.000.00-1122.12%
AZO240315C025200002024-02-14 3:42PM EST2,520.00231.300.000.000.00-200.00%
AZO240315C025300002023-11-02 11:41AM EST2,530.00186.00214.40224.600.00-110.00%
AZO240315C025400002024-02-08 10:30AM EST2,540.00260.900.000.000.00-200.00%
AZO240315C025500002024-02-13 9:31AM EST2,550.00194.000.000.000.00-100.00%
AZO240315C025600002024-02-08 10:09AM EST2,560.00245.000.000.000.00-100.00%
AZO240315C025700002024-02-09 10:56AM EST2,570.00166.520.000.000.00-100.00%
AZO240315C025800002024-02-23 9:35AM EST2,580.00172.000.000.000.00-100.00%
AZO240315C025900002024-02-09 10:55AM EST2,590.00152.000.000.000.00-100.00%
AZO240315C026000002024-02-23 2:44PM EST2,600.00173.330.000.000.00-300.00%
AZO240315C026100002024-02-23 11:24AM EST2,610.00191.000.000.000.00-100.00%
AZO240315C026200002024-02-23 9:41AM EST2,620.00159.500.000.000.00-100.00%
AZO240315C026300002024-02-22 1:20PM EST2,630.00169.610.000.000.00-100.00%
AZO240315C026400002024-02-12 11:29AM EST2,640.00123.000.000.000.00-500.00%
AZO240315C026500002024-02-22 10:00AM EST2,650.00149.550.000.000.00-200.00%
AZO240315C026600002024-01-30 11:09AM EST2,660.00212.070.000.000.00-200.00%
AZO240315C026700002024-02-13 9:41AM EST2,670.00125.000.000.000.00-700.00%
AZO240315C026800002024-02-21 9:39AM EST2,680.0092.000.000.000.00-200.00%
AZO240315C026900002024-02-22 9:33AM EST2,690.00115.000.000.000.00-200.00%
AZO240315C027000002024-02-23 3:56PM EST2,700.00106.700.000.000.00-300.00%
AZO240315C027100002024-02-23 2:59PM EST2,710.0085.800.000.000.00-100.00%
AZO240315C027200002024-02-22 1:30PM EST2,720.00108.000.000.000.00-400.00%
AZO240315C027300002024-02-23 1:42PM EST2,730.0083.890.000.000.00-100.00%
AZO240315C027400002024-02-23 3:33PM EST2,740.0081.000.000.000.00-900.00%
AZO240315C027500002024-02-23 3:27PM EST2,750.0068.800.000.000.00-900.00%
AZO240315C027600002024-02-15 2:35PM EST2,760.0070.030.000.000.00-100.20%
AZO240315C027700002024-02-23 3:54PM EST2,770.0070.980.000.000.00-7900.39%
AZO240315C027800002024-02-23 3:54PM EST2,780.0066.010.000.000.00-100.78%
AZO240315C027900002024-02-22 3:58PM EST2,790.0062.500.000.000.00-401.56%
AZO240315C028000002024-02-23 12:38PM EST2,800.0054.430.000.000.00-401.56%
AZO240315C028100002024-02-20 10:58AM EST2,810.0041.060.000.000.00-101.56%
AZO240315C028200002024-02-23 12:38PM EST2,820.0046.300.000.000.00-201.56%
AZO240315C028500002024-02-21 1:33PM EST2,850.0034.400.000.000.00-1503.13%
AZO240315C029000002024-02-23 3:38PM EST2,900.0023.000.000.000.00-1803.13%
AZO240315C029500002024-02-23 12:39PM EST2,950.0014.950.000.000.00-106.25%
AZO240315C030000002024-02-23 3:51PM EST3,000.009.000.000.000.00-8306.25%
AZO240315C030500002024-02-23 2:12PM EST3,050.005.250.000.000.00-406.25%
AZO240315C031000002024-02-23 3:08PM EST3,100.003.000.000.000.00-1012.50%
AZO240315C031500002024-02-23 3:34PM EST3,150.002.850.000.000.00-7012.50%
AZO240315C032000002024-02-23 12:54PM EST3,200.004.450.000.000.00-5012.50%
AZO240315C032500002024-02-23 3:17PM EST3,250.001.000.000.000.00-6012.50%
AZO240315C033000002024-02-23 9:57AM EST3,300.002.000.000.000.00-1012.50%
AZO240315C034000002024-02-23 9:53AM EST3,400.007.200.000.000.00-2012.50%
AZO240315C035000002024-02-15 9:30AM EST3,500.000.450.000.000.00-1025.00%
AZO240315C036000002024-02-15 9:30AM EST3,600.000.350.000.000.00--025.00%
AZO240315C037000002024-01-05 11:30AM EST3,700.000.200.006.600.00-15262.68%
AZO240315C038000002024-02-22 1:14PM EST3,800.001.500.000.000.00-1025.00%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240315P012400002024-02-14 10:07AM EST1,240.000.270.000.000.00-1050.00%
AZO240315P012600002024-02-15 2:20PM EST1,260.000.050.000.000.00-1050.00%
AZO240315P012800002023-08-21 10:57AM EST1,280.001.250.004.800.00-11147.25%
AZO240315P013000002023-12-22 12:16PM EST1,300.000.100.004.000.00-35141.15%
AZO240315P013200002023-10-03 11:50AM EST1,320.000.950.004.800.00-11141.81%
AZO240315P013400002024-01-03 12:51PM EST1,340.000.100.006.600.00-111145.30%
AZO240315P014000002024-01-31 11:45AM EST1,400.000.250.000.000.00-2050.00%
AZO240315P015000002023-10-13 2:33PM EST1,500.002.000.004.800.00-11119.13%
AZO240315P015200002024-02-05 9:53AM EST1,520.000.400.000.000.00-1050.00%
AZO240315P015600002024-02-06 10:46AM EST1,560.000.050.000.000.00-2050.00%
AZO240315P016000002023-11-27 1:22PM EST1,600.001.300.009.500.00-12118.95%
AZO240315P016600002024-01-26 1:20PM EST1,660.000.400.006.500.00-13105.49%
AZO240315P017000002023-09-19 8:30AM EST1,700.008.100.000.000.00--150.00%
AZO240315P017200002023-12-27 11:18AM EST1,720.001.250.008.500.00-11103.03%
AZO240315P017800002023-11-27 9:52AM EST1,780.001.500.0010.000.00-1898.97%
AZO240315P018000002024-02-22 1:32PM EST1,800.000.900.000.000.00-1025.00%
AZO240315P018200002023-11-30 3:02PM EST1,820.004.300.0010.000.00--194.57%
AZO240315P018400002023-07-31 2:00PM EST1,840.0016.903.8013.700.00--3102.07%
AZO240315P019000002024-01-29 11:23AM EST1,900.000.600.000.000.00-6025.00%
AZO240315P019300002024-01-29 11:23AM EST1,930.004.300.000.000.00--025.00%
AZO240315P019800002023-09-01 8:33AM EST1,980.0019.4911.5030.000.00-33104.33%
AZO240315P020000002024-02-07 1:19PM EST2,000.003.470.000.000.00-1025.00%
AZO240315P021000002024-02-13 11:32AM EST2,100.002.500.000.000.00-1025.00%
AZO240315P022000002024-02-22 3:22PM EST2,200.000.500.000.000.00-3012.50%
AZO240315P023000002024-02-23 3:08PM EST2,300.002.060.000.000.00-4012.50%
AZO240315P023500002024-02-12 1:09PM EST2,350.006.450.000.000.00-5012.50%
AZO240315P023700002024-02-21 1:34PM EST2,370.002.800.000.000.00-1012.50%
AZO240315P023800002024-02-21 10:14AM EST2,380.004.100.000.000.00-1012.50%
AZO240315P023900002024-02-21 11:08AM EST2,390.005.600.000.000.00-1012.50%
AZO240315P024000002024-02-23 3:20PM EST2,400.005.500.000.000.00-4012.50%
AZO240315P024100002024-02-09 11:24AM EST2,410.007.100.000.000.00-1012.50%
AZO240315P024200002024-02-23 3:26PM EST2,420.005.880.000.000.00-1012.50%
AZO240315P024300002024-02-08 11:50AM EST2,430.009.000.000.000.00-3012.50%
AZO240315P024400002024-02-16 3:55PM EST2,440.007.750.000.000.00-4012.50%
AZO240315P024500002024-02-23 12:39PM EST2,450.005.750.000.000.00-11012.50%
AZO240315P024600002024-02-23 12:01PM EST2,460.006.160.000.000.00-10012.50%
AZO240315P024700002024-02-21 2:21PM EST2,470.008.800.000.000.00-206.25%
AZO240315P024800002024-02-23 1:52PM EST2,480.006.700.000.000.00-106.25%
AZO240315P024900002024-02-22 11:23AM EST2,490.007.990.000.000.00-106.25%
AZO240315P025000002024-02-23 3:50PM EST2,500.007.500.000.000.00-406.25%
AZO240315P025100002024-02-23 3:22PM EST2,510.009.100.000.000.00-106.25%
AZO240315P025200002024-02-20 10:00AM EST2,520.0014.880.000.000.00-206.25%
AZO240315P025300002024-02-13 12:53PM EST2,530.0020.770.000.000.00-106.25%
AZO240315P025400002024-02-09 12:49PM EST2,540.0027.970.000.000.00-506.25%
AZO240315P025500002024-02-23 2:53PM EST2,550.0014.010.000.000.00-506.25%
AZO240315P025600002024-02-16 3:00PM EST2,560.0021.200.000.000.00-106.25%
AZO240315P025700002024-02-23 12:39PM EST2,570.0014.100.000.000.00-106.25%
AZO240315P025800002024-02-23 1:52PM EST2,580.0016.450.000.000.00-806.25%
AZO240315P025900002024-02-23 9:35AM EST2,590.0021.200.000.000.00-506.25%
AZO240315P026000002024-02-23 3:25PM EST2,600.0020.000.000.000.00-506.25%
AZO240315P026100002024-02-23 1:52PM EST2,610.0021.400.000.000.00-106.25%
AZO240315P026200002024-02-23 10:48AM EST2,620.0021.150.000.000.00-7803.13%
AZO240315P026300002024-02-22 9:30AM EST2,630.0030.400.000.000.00-103.13%
AZO240315P026400002024-02-23 11:42AM EST2,640.0020.300.000.000.00-103.13%
AZO240315P026500002024-02-23 3:22PM EST2,650.0034.000.000.000.00-503.13%
AZO240315P026600002024-02-22 11:04AM EST2,660.0037.000.000.000.00-303.13%
AZO240315P026700002024-02-22 1:30PM EST2,670.0032.050.000.000.00-103.13%
AZO240315P026800002024-02-23 2:44PM EST2,680.0041.000.000.000.00-503.13%
AZO240315P026900002024-02-23 11:29AM EST2,690.0034.470.000.000.00-101.56%
AZO240315P027000002024-02-23 11:51AM EST2,700.0039.870.000.000.00-301.56%
AZO240315P027100002024-02-23 9:35AM EST2,710.0060.000.000.000.00-101.56%
AZO240315P027200002024-02-23 3:40PM EST2,720.0050.650.000.000.00-901.56%
AZO240315P027300002024-02-23 11:39AM EST2,730.0052.000.000.000.00-200.78%
AZO240315P027400002024-02-16 3:51PM EST2,740.0080.000.000.000.00-800.78%
AZO240315P027500002024-02-23 10:46AM EST2,750.0060.000.000.000.00-200.20%
AZO240315P027600002024-02-22 3:58PM EST2,760.0068.000.000.000.00-800.00%
AZO240315P027700002024-02-23 10:01AM EST2,770.0076.000.000.000.00-100.00%
AZO240315P027800002024-02-08 10:47AM EST2,780.0091.100.000.000.00-5200.00%
AZO240315P027900002024-02-21 12:17PM EST2,790.0099.200.000.000.00-100.00%
AZO240315P028000002024-02-22 9:35AM EST2,800.00102.900.000.000.00-200.00%
AZO240315P028100002024-02-06 3:51PM EST2,810.0085.830.000.000.00-100.00%
AZO240315P028200002024-02-23 9:43AM EST2,820.00116.000.000.000.00-100.00%
AZO240315P028500002024-02-16 3:58PM EST2,850.00147.790.000.000.00-100.00%
AZO240315P029000002024-01-30 2:10PM EST2,900.00113.700.000.000.00--00.00%
AZO240315P030000002023-09-20 11:15AM EST3,000.00423.18501.00520.000.00--0144.33%
AZO240315P030500002024-02-05 10:02AM EST3,050.00266.000.000.000.00--00.00%
AZO240315P032000002024-02-23 9:39AM EST3,200.00464.000.000.000.00-300.00%
AZO240315P032500002024-02-23 9:39AM EST3,250.00514.000.000.000.00-200.00%
AZO240315P034000002024-02-23 9:35AM EST3,400.00672.000.000.000.00-100.00%
AZO240315P035000002024-02-13 9:32AM EST3,500.00762.000.000.000.00--00.00%
AZO240315P038000002024-02-08 9:36AM EST3,800.001,022.000.000.000.00--00.00%