Deutsche Märkte schließen in 5 Stunden 46 Minuten
DAX
18.047,13 -71,19 (-0,39%) Euro Stoxx 50
4.955,95 -25,14 (-0,50%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,20 -31,50 (-1,34%) EUR/USD
1,0734 +0,0009 (+0,09%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
AutoZone, Inc. (AZO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02350000 | 2024-04-25 9:31AM EDT | 2,350.00 | 590.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02400000 | 2024-04-25 9:31AM EDT | 2,400.00 | 540.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02450000 | 2024-04-25 9:31AM EDT | 2,450.00 | 490.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02600000 | 2024-04-24 9:32AM EDT | 2,600.00 | 356.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02700000 | 2024-04-29 2:48PM EDT | 2,700.00 | 303.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02800000 | 2024-04-29 2:48PM EDT | 2,800.00 | 208.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02850000 | 2024-04-29 10:07AM EDT | 2,850.00 | 134.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517C02900000 | 2024-04-29 10:10AM EDT | 2,900.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517C02930000 | 2024-04-26 10:11AM EDT | 2,930.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517C02940000 | 2024-04-26 10:15AM EDT | 2,940.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZO240517C02950000 | 2024-04-29 3:59PM EDT | 2,950.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517C02960000 | 2024-04-29 10:05AM EDT | 2,960.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02970000 | 2024-04-29 10:52AM EDT | 2,970.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZO240517C02980000 | 2024-04-29 12:16PM EDT | 2,980.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZO240517C02990000 | 2024-04-29 3:00PM EDT | 2,990.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZO240517C03000000 | 2024-04-29 3:03PM EDT | 3,000.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.05% |
| AZO240517C03010000 | 2024-04-29 9:52AM EDT | 3,010.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AZO240517C03020000 | 2024-04-29 2:32PM EDT | 3,020.00 | 44.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| AZO240517C03030000 | 2024-04-29 3:46PM EDT | 3,030.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AZO240517C03040000 | 2024-04-29 3:49PM EDT | 3,040.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AZO240517C03050000 | 2024-04-29 3:42PM EDT | 3,050.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AZO240517C03060000 | 2024-04-29 3:59PM EDT | 3,060.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AZO240517C03070000 | 2024-04-29 10:52AM EDT | 3,070.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AZO240517C03080000 | 2024-04-29 12:24PM EDT | 3,080.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZO240517C03100000 | 2024-04-29 10:54AM EDT | 3,100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZO240517C03110000 | 2024-04-29 2:26PM EDT | 3,110.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AZO240517C03120000 | 2024-04-29 9:54AM EDT | 3,120.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZO240517C03130000 | 2024-04-22 11:03AM EDT | 3,130.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AZO240517C03140000 | 2024-04-18 12:04PM EDT | 3,140.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZO240517C03150000 | 2024-04-29 3:59PM EDT | 3,150.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZO240517C03160000 | 2024-04-23 9:47AM EDT | 3,160.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03170000 | 2024-04-29 9:54AM EDT | 3,170.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03180000 | 2024-04-25 12:43PM EDT | 3,180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03190000 | 2024-04-29 12:21PM EDT | 3,190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZO240517C03200000 | 2024-04-29 3:58PM EDT | 3,200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AZO240517C03210000 | 2024-04-26 9:54AM EDT | 3,210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03250000 | 2024-04-29 10:20AM EDT | 3,250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZO240517C03300000 | 2024-04-29 2:44PM EDT | 3,300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03350000 | 2024-04-19 11:36AM EDT | 3,350.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03400000 | 2024-04-29 2:54PM EDT | 3,400.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZO240517C03450000 | 2024-04-18 9:41AM EDT | 3,450.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03500000 | 2024-04-12 9:39AM EDT | 3,500.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AZO240517C03600000 | 2024-03-25 2:53PM EDT | 3,600.00 | 7.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 44.89% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03800000 | 2024-04-26 11:05AM EDT | 3,800.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02350000 | 2024-04-25 3:45PM EDT | 2,350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZO240517P02450000 | 2024-04-22 9:47AM EDT | 2,450.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AZO240517P02600000 | 2024-04-29 10:33AM EDT | 2,600.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZO240517P02650000 | 2024-04-26 3:51PM EDT | 2,650.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZO240517P02700000 | 2024-04-26 1:58PM EDT | 2,700.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZO240517P02750000 | 2024-04-29 10:54AM EDT | 2,750.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517P02800000 | 2024-04-29 12:35PM EDT | 2,800.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZO240517P02850000 | 2024-04-29 11:03AM EDT | 2,850.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AZO240517P02900000 | 2024-04-29 3:40PM EDT | 2,900.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZO240517P02930000 | 2024-04-29 3:59PM EDT | 2,930.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AZO240517P02940000 | 2024-04-29 10:47AM EDT | 2,940.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AZO240517P02950000 | 2024-04-26 10:11AM EDT | 2,950.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AZO240517P02960000 | 2024-04-26 10:11AM EDT | 2,960.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AZO240517P02970000 | 2024-04-29 12:42PM EDT | 2,970.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZO240517P02980000 | 2024-04-29 2:42PM EDT | 2,980.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AZO240517P02990000 | 2024-04-29 3:57PM EDT | 2,990.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AZO240517P03000000 | 2024-04-29 3:59PM EDT | 3,000.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZO240517P03010000 | 2024-04-29 3:57PM EDT | 3,010.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO240517P03030000 | 2024-04-25 10:28AM EDT | 3,030.00 | 177.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03040000 | 2024-04-18 9:52AM EDT | 3,040.00 | 98.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03050000 | 2024-04-16 1:39PM EDT | 3,050.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517P03070000 | 2024-04-25 9:51AM EDT | 3,070.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03090000 | 2024-04-23 9:36AM EDT | 3,090.00 | 125.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03100000 | 2024-04-29 11:27AM EDT | 3,100.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AZO240517P03130000 | 2024-03-28 11:54AM EDT | 3,130.00 | 68.17 | 176.00 | 190.00 | 0.00 | - | 20 | 24 | 41.43% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 185.00 | 202.00 | 0.00 | - | 40 | 20 | 43.50% |
| AZO240517P03150000 | 2024-04-25 9:37AM EDT | 3,150.00 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO240517P03180000 | 2024-04-01 2:28PM EDT | 3,180.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517P03200000 | 2024-04-22 1:50PM EDT | 3,200.00 | 236.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03210000 | 2024-04-25 9:31AM EDT | 3,210.00 | 286.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517P03250000 | 2024-04-25 9:31AM EDT | 3,250.00 | 326.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03350000 | 2024-04-22 9:47AM EDT | 3,350.00 | 366.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
