Deutsche Märkte schließen in 1 Stunde 58 Minute

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3.001,48+39,16 (+1,32%)
Ab 09:30AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240419C021000002024-04-08 9:36AM EDT2,100.001,004.000.000.000.00-210.00%
AZO240419C021500002024-03-25 9:43AM EDT2,150.001,076.000.000.000.00-110.00%
AZO240419C022000002024-04-10 9:35AM EDT2,200.00835.000.000.000.00-130.00%
AZO240419C022500002024-03-11 9:36AM EDT2,250.00816.00772.00792.000.00-11197.60%
AZO240419C023000002024-03-28 9:54AM EDT2,300.00888.000.000.000.00-140.00%
AZO240419C023500002024-04-08 9:32AM EDT2,350.00758.000.000.000.00-120.00%
AZO240419C024000002024-04-08 9:32AM EDT2,400.00708.000.000.000.00-440.00%
AZO240419C024500002024-03-15 10:03AM EDT2,450.00672.00504.00522.000.00--10.00%
AZO240419C025000002024-04-05 10:24AM EDT2,500.00610.000.000.000.00-10100.00%
AZO240419C025500002024-04-04 9:31AM EDT2,550.00606.000.000.000.00-140.00%
AZO240419C025900002024-04-01 10:23AM EDT2,590.00584.000.000.000.00--10.00%
AZO240419C026000002024-04-10 9:36AM EDT2,600.00434.000.000.000.00-110.00%
AZO240419C026100002024-04-10 9:36AM EDT2,610.00424.000.000.000.00-120.00%
AZO240419C026200002024-04-10 9:36AM EDT2,620.00414.000.000.000.00--10.00%
AZO240419C026300002024-04-10 9:36AM EDT2,630.00404.000.000.000.00-120.00%
AZO240419C026400002024-04-10 9:36AM EDT2,640.00394.000.000.000.00-120.00%
AZO240419C026500002024-04-10 9:36AM EDT2,650.00384.000.000.000.00-170.00%
AZO240419C026600002024-03-22 9:36AM EDT2,660.00552.000.000.000.00-110.00%
AZO240419C026700002024-03-22 9:36AM EDT2,670.00542.000.000.000.00-110.00%
AZO240419C026800002024-04-04 1:56PM EDT2,680.00428.130.000.000.00-610.00%
AZO240419C026900002024-03-22 9:36AM EDT2,690.00522.000.000.000.00-440.00%
AZO240419C027000002024-03-22 9:36AM EDT2,700.00512.000.000.000.00-110.00%
AZO240419C027100002024-02-21 1:49PM EDT2,710.00131.90532.00550.000.00--1284.65%
AZO240419C027200002024-04-12 3:56PM EDT2,720.00256.900.000.000.00-230.00%
AZO240419C027300002024-03-22 9:36AM EDT2,730.00484.000.000.000.00-230.00%
AZO240419C027400002024-04-10 9:35AM EDT2,740.00294.000.000.000.00-240.00%
AZO240419C027500002024-04-08 9:36AM EDT2,750.00356.000.000.000.00-110.00%
AZO240419C027600002024-02-27 1:16PM EDT2,760.00211.50396.00412.000.00-12198.32%
AZO240419C027800002024-04-08 9:36AM EDT2,780.00326.000.000.000.00-150.00%
AZO240419C027900002024-04-08 9:36AM EDT2,790.00316.000.000.000.00-150.00%
AZO240419C028000002024-04-02 3:08PM EDT2,800.00396.350.000.000.00-280.00%
AZO240419C028100002024-04-02 3:08PM EDT2,810.00386.550.000.000.00-120.00%
AZO240419C028200002024-03-28 9:36AM EDT2,820.00368.000.000.000.00-110.00%
AZO240419C028300002024-02-27 12:15PM EDT2,830.00171.70328.00344.000.00-11177.09%
AZO240419C028400002024-03-22 9:36AM EDT2,840.00376.000.000.000.00-110.00%
AZO240419C028500002024-04-03 3:19PM EDT2,850.00324.030.000.000.00-270.00%
AZO240419C028600002024-04-03 3:19PM EDT2,860.00314.250.000.000.00-170.00%
AZO240419C029000002024-04-12 3:56PM EDT2,900.0088.100.000.000.00-160.00%
AZO240419C029500002024-04-11 3:49PM EDT2,950.0091.000.000.000.00-12150.00%
AZO240419C030000002024-04-12 3:23PM EDT3,000.0029.300.000.000.00-13490.00%
AZO240419C030500002024-04-12 3:58PM EDT3,050.0010.000.000.000.00-9273.13%
AZO240419C031000002024-04-12 3:48PM EDT3,100.004.480.000.000.00-12486.25%
AZO240419C031500002024-04-12 3:55PM EDT3,150.001.700.000.000.00-13606.25%
AZO240419C032000002024-04-12 3:25PM EDT3,200.000.800.000.000.00-1214912.50%
AZO240419C032500002024-04-12 12:39PM EDT3,250.001.300.000.000.00-219612.50%
AZO240419C033000002024-04-12 12:07PM EDT3,300.001.000.000.000.00-26512.50%
AZO240419C033500002024-04-11 9:30AM EDT3,350.002.310.000.000.00-13612.50%
AZO240419C034000002024-04-12 10:56AM EDT3,400.000.190.000.000.00-22325.00%
AZO240419C034500002024-04-09 12:05PM EDT3,450.001.500.000.000.00-36034725.00%
AZO240419C035000002024-04-11 9:52AM EDT3,500.000.250.000.000.00-12425.00%
AZO240419C035500002024-04-05 9:51AM EDT3,550.000.400.000.000.00-2925.00%
AZO240419C036000002024-03-18 2:20PM EDT3,600.001.500.000.000.00-1125.00%
AZO240419C036500002024-03-11 2:32PM EDT3,650.001.250.006.800.00-2286.49%
AZO240419C037500002024-04-11 10:18AM EDT3,750.000.050.000.000.00-91225.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240419P021000002024-04-11 10:56AM EDT2,100.000.050.000.000.00-22650.00%
AZO240419P022000002024-04-12 1:36PM EDT2,200.000.050.000.000.00-1450.00%
AZO240419P022500002024-03-25 11:37AM EDT2,250.003.420.000.000.00-2750.00%
AZO240419P023000002024-02-23 1:41PM EDT2,300.0010.000.004.300.00-22108.30%
AZO240419P023500002024-02-23 1:38PM EDT2,350.007.300.004.300.00-11100.64%
AZO240419P024000002024-03-25 3:50PM EDT2,400.002.100.000.000.00-21325.00%
AZO240419P024500002024-03-25 11:32AM EDT2,450.000.470.000.000.00-2525.00%
AZO240419P025000002024-03-11 11:54AM EDT2,500.002.000.056.400.00-1983.65%
AZO240419P025500002024-03-25 11:40AM EDT2,550.000.490.000.000.00-1325.00%
AZO240419P025900002024-03-18 10:34AM EDT2,590.000.700.000.000.00-1125.00%
AZO240419P026000002024-04-12 1:01PM EDT2,600.000.350.000.000.00-34025.00%
AZO240419P026100002024-04-09 1:48PM EDT2,610.001.200.000.000.00-11025.00%
AZO240419P026200002024-03-11 3:05PM EDT2,620.002.600.056.600.00-33065.66%
AZO240419P026500002024-02-27 2:46PM EDT2,650.0013.690.006.600.00-2261.00%
AZO240419P026900002024-03-19 12:04PM EDT2,690.001.190.000.000.00-1312.50%
AZO240419P027000002024-04-09 9:53AM EDT2,700.000.700.000.000.00-21712.50%
AZO240419P027200002024-04-01 2:14PM EDT2,720.000.900.000.000.00-1112.50%
AZO240419P027300002024-02-28 11:47AM EDT2,730.0016.670.006.900.00-1657.45%
AZO240419P027400002024-04-05 11:50AM EDT2,740.001.410.000.000.00-1512.50%
AZO240419P027500002024-04-11 11:53AM EDT2,750.001.500.000.000.00-51812.50%
AZO240419P027600002024-03-13 1:16PM EDT2,760.007.140.005.600.00-1149.72%
AZO240419P027700002024-03-06 4:27PM EDT2,770.008.000.007.500.00-201851.69%
AZO240419P027800002024-03-13 1:16PM EDT2,780.008.260.056.000.00-1147.18%
AZO240419P027900002024-02-29 2:41PM EDT2,790.0018.870.007.300.00--147.84%
AZO240419P028000002024-04-09 10:34AM EDT2,800.002.200.000.000.00-35012.50%
AZO240419P028100002024-03-19 9:30AM EDT2,810.004.850.000.000.00-3312.50%
AZO240419P028200002024-03-19 9:30AM EDT2,820.005.150.000.000.00-3312.50%
AZO240419P028300002024-04-11 11:14AM EDT2,830.003.800.000.000.00-1412.50%
AZO240419P028400002024-04-12 1:35PM EDT2,840.005.900.000.000.00-21012.50%
AZO240419P028500002024-04-12 3:44PM EDT2,850.006.200.000.000.00-2336.25%
AZO240419P028600002024-04-09 10:26AM EDT2,860.004.500.000.000.00-4116.25%
AZO240419P029000002024-04-12 2:01PM EDT2,900.0010.300.000.000.00-101096.25%
AZO240419P029500002024-04-12 3:43PM EDT2,950.0026.000.000.000.00-111423.13%
AZO240419P030000002024-04-12 3:09PM EDT3,000.0050.000.000.000.00-12820.10%
AZO240419P030500002024-04-12 3:59PM EDT3,050.0098.500.000.000.00-4480.00%
AZO240419P031000002024-04-12 2:32PM EDT3,100.00117.850.000.000.00-61000.00%
AZO240419P031500002024-04-10 3:06PM EDT3,150.00118.000.000.000.00-5430.00%
AZO240419P032000002024-04-11 2:11PM EDT3,200.00182.500.000.000.00-2190.00%
AZO240419P032500002024-04-11 9:34AM EDT3,250.00232.000.000.000.00-100.00%
AZO240419P033000002024-04-10 2:22PM EDT3,300.00273.300.000.000.00-1100.00%
AZO240419P033500002024-04-08 9:36AM EDT3,350.00250.000.000.000.00-200.00%
AZO240419P034000002024-04-10 2:22PM EDT3,400.00355.300.000.000.00-500.00%
AZO240419P034500002024-03-22 9:33AM EDT3,450.00251.900.000.000.00-300.00%
AZO240419P035000002024-03-28 9:37AM EDT3,500.00314.000.000.000.00-100.00%
AZO240419P035500002024-03-28 9:33AM EDT3,550.00364.000.000.000.00-100.00%
AZO240419P036000002024-03-28 9:54AM EDT3,600.00419.900.000.000.00-400.00%
AZO240419P036500002024-04-08 9:36AM EDT3,650.00550.000.000.000.00-100.00%
AZO240419P037000002024-03-19 9:43AM EDT3,700.00560.000.000.000.00-100.00%
AZO240419P037500002024-04-08 9:30AM EDT3,750.00650.800.000.000.00-100.00%