Deutsche Märkte öffnen in 5 Stunden 8 Minuten

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3.079,94+43,95 (+1,45%)
Börsenschluss: 04:00PM EST
3.082,00 +2,06 (+0,07%)
Nachbörse: 06:50PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240621C012000002024-01-17 11:23AM EST1,200.001,501.901,542.001,560.000.00--10.00%
AZO240621C012200002024-01-04 9:38AM EST1,220.001,390.001,618.601,636.000.00--10.00%
AZO240621C012400002024-01-04 9:38AM EST1,240.001,370.001,599.501,616.000.00--10.00%
AZO240621C013200002024-01-04 9:38AM EST1,320.001,292.001,520.001,538.000.00--10.00%
AZO240621C013600002023-12-05 10:22AM EST1,360.001,356.501,235.501,251.900.00--10.00%
AZO240621C013800002024-02-28 9:43AM EST1,380.001,632.001,718.001,736.000.00-1194.63%
AZO240621C014200002024-02-26 12:54PM EST1,420.001,377.601,678.001,697.800.00-1192.33%
AZO240621C014400002024-01-04 9:38AM EST1,440.001,176.001,402.001,420.000.00--10.00%
AZO240621C014600002024-01-04 9:38AM EST1,460.001,156.001,382.201,402.000.00--20.00%
AZO240621C015200002024-01-04 9:38AM EST1,520.001,098.001,324.001,342.000.00--20.00%
AZO240621C015400002024-01-22 10:11AM EST1,540.001,216.201,217.401,235.000.00--10.00%
AZO240621C016200002024-02-08 9:33AM EST1,620.001,186.501,482.001,500.000.00--180.54%
AZO240621C016600002023-12-14 10:17AM EST1,660.001,040.00944.00960.000.00--10.00%
AZO240621C016800002024-02-27 9:31AM EST1,680.001,238.801,422.001,441.800.00--177.19%
AZO240621C017000002024-01-18 1:19PM EST1,700.001,034.281,052.001,070.200.00-110.00%
AZO240621C018000002024-02-28 10:12AM EST1,800.001,206.001,304.001,323.800.00--270.84%
AZO240621C018200002023-11-30 3:26PM EST1,820.00848.00810.00827.500.00--10.00%
AZO240621C018800002024-02-28 10:12AM EST1,880.001,128.001,226.001,245.900.00--167.10%
AZO240621C020000002023-11-10 12:03PM EST2,000.00761.37686.90702.000.00--10.00%
AZO240621C020500002023-12-05 9:33AM EST2,050.00686.00583.50599.900.00--10.00%
AZO240621C020800002023-11-07 4:00PM EST2,080.00662.20627.00642.000.00--10.00%
AZO240621C020900002023-12-05 10:20AM EST2,090.00662.40547.50562.400.00--10.00%
AZO240621C021000002024-02-02 9:35AM EST2,100.00740.00964.00982.000.00-1131.53%
AZO240621C021300002023-12-05 10:20AM EST2,130.00627.90513.50526.500.00--10.00%
AZO240621C021900002024-02-02 9:51AM EST2,190.00654.00878.00894.000.00-1131.52%
AZO240621C022000002023-11-14 2:53PM EST2,200.00582.91522.20537.500.00--10.00%
AZO240621C022500002023-11-10 12:03PM EST2,250.00546.37471.00483.400.00-120.00%
AZO240621C023000002024-03-04 9:53AM EST2,300.00800.00818.00836.00+100.00+14.29%14450.99%
AZO240621C023500002024-01-19 12:48PM EST2,350.00495.00444.00461.400.00-150.00%
AZO240621C024000002024-01-05 3:20PM EST2,400.00289.27492.00504.800.00-430.00%
AZO240621C024200002024-01-05 3:20PM EST2,420.00275.01474.00487.300.00-220.00%
AZO240621C024600002023-10-25 9:06AM EST2,460.00215.500.000.000.00-300.00%
AZO240621C024900002024-03-01 4:00PM EST2,490.00604.20639.00653.700.00-1142.80%
AZO240621C025000002024-01-19 12:35PM EST2,500.00364.70322.00339.600.00-120.00%
AZO240621C025100002023-11-08 3:50PM EST2,510.00338.70270.40283.500.00--10.00%
AZO240621C025200002024-01-16 3:41PM EST2,520.00277.46307.60320.000.00-320.00%
AZO240621C025300002024-01-12 3:47PM EST2,530.00200.00272.00286.000.00-110.00%
AZO240621C025500002024-02-27 2:47PM EST2,550.00470.00582.30600.000.00-1641.07%
AZO240621C025600002023-09-20 10:00AM EST2,560.00269.74220.40235.600.00--10.00%
AZO240621C025700002024-02-28 3:48PM EST2,570.00501.00564.00582.000.00-1140.44%
AZO240621C025800002024-02-27 9:51AM EST2,580.00398.70555.30572.000.00-1439.89%
AZO240621C026000002024-02-28 3:24PM EST2,600.00473.00537.10553.200.00-2539.06%
AZO240621C026100002024-01-22 9:52AM EST2,610.00249.91246.40260.300.00-220.00%
AZO240621C026200002024-01-25 1:28PM EST2,620.00254.78254.50265.800.00-130.00%
AZO240621C026300002024-01-18 10:23AM EST2,630.00218.69232.10242.000.00-2160.00%
AZO240621C026400002024-01-16 2:32PM EST2,640.00192.84225.00236.700.00-32180.00%
AZO240621C026500002024-03-01 2:19PM EST2,650.00450.00492.20505.900.00-1936.90%
AZO240621C026600002024-01-05 11:40AM EST2,660.00134.30284.30299.200.00-210.00%
AZO240621C026700002023-12-07 11:05AM EST2,670.00225.30124.00134.200.00-220.00%
AZO240621C026800002024-02-12 1:58PM EST2,680.00189.00466.00482.000.00-2236.50%
AZO240621C026900002024-02-22 10:57AM EST2,690.00202.08457.00471.700.00-3735.87%
AZO240621C027000002024-02-27 2:05PM EST2,700.00332.97448.30465.800.00-1736.13%
AZO240621C027200002024-02-14 10:22AM EST2,720.00190.30431.10445.000.00-1134.84%
AZO240621C027300002024-02-22 9:57AM EST2,730.00194.00422.60436.700.00-2534.60%
AZO240621C027400002024-01-05 11:10AM EST2,740.00103.70232.30245.800.00-120.00%
AZO240621C027500002024-02-29 2:56PM EST2,750.00350.03406.00419.400.00-3633.97%
AZO240621C027600002024-02-15 12:39PM EST2,760.00168.00397.20410.000.00-5833.51%
AZO240621C027700002024-02-28 9:44AM EST2,770.00323.64388.60401.800.00-33233.27%
AZO240621C027800002024-02-27 9:45AM EST2,780.00203.79380.30393.700.00-304633.04%
AZO240621C027900002024-01-29 2:36PM EST2,790.00195.20320.60332.000.00-2622.29%
AZO240621C028000002024-02-29 2:56PM EST2,800.00310.58364.00378.000.00-3532.64%
AZO240621C028100002024-01-05 2:38PM EST2,810.0078.85189.10201.800.00-148960.00%
AZO240621C028200002024-02-29 9:43AM EST2,820.00293.00347.60361.400.00-25632.06%
AZO240621C028300002024-01-18 9:33AM EST2,830.00107.00123.50131.800.00-110.00%
AZO240621C028400002024-02-08 11:30AM EST2,840.00134.00331.50346.700.00-2331.78%
AZO240621C028500002024-02-12 3:23PM EST2,850.00106.06323.70337.900.00-1631.37%
AZO240621C028600002024-01-24 12:29PM EST2,860.00139.03116.30126.600.00-210.00%
AZO240621C028700002024-03-01 3:16PM EST2,870.00273.80308.00323.200.00-2631.04%
AZO240621C028900002024-02-22 2:18PM EST2,890.00117.00292.00305.300.00-1330.13%
AZO240621C029000002024-03-04 3:18PM EST2,900.00280.80285.10299.70+47.17+20.19%11430.22%
AZO240621C029200002024-02-26 2:45PM EST2,920.00104.10270.50284.000.00-15929.63%
AZO240621C029300002024-02-27 9:30AM EST2,930.00150.90263.10277.700.00--229.58%
AZO240621C029400002024-02-29 12:26PM EST2,940.00204.30255.10270.000.00-515229.28%
AZO240621C029500002024-02-29 2:11PM EST2,950.00201.70248.00264.500.00-3729.33%
AZO240621C029700002024-01-17 2:15PM EST2,970.0062.9069.0078.700.00-770.00%
AZO240621C029800002024-02-09 10:52AM EST2,980.0065.15228.00243.300.00-110428.66%
AZO240621C029900002024-01-29 10:38AM EST2,990.0094.00181.80194.900.00-2522.00%
AZO240621C030000002024-03-04 3:02PM EST3,000.00215.00215.30229.80+25.85+13.67%37728.26%
AZO240621C031000002024-03-01 1:47PM EST3,100.00134.95157.30169.200.00-11226.60%
AZO240621C032000002024-02-29 12:01PM EST3,200.0083.20108.40123.000.00-320725.81%
AZO240621C033000002024-03-01 1:49PM EST3,300.0059.2073.0083.000.00-12724.61%
AZO240621C034000002024-03-04 1:20PM EST3,400.0050.6047.2054.40+13.10+34.93%12323.84%
AZO240621C035000002024-03-04 3:51PM EST3,500.0031.3028.1036.70+5.50+21.32%51323.80%
AZO240621C036000002023-12-08 10:25AM EST3,600.004.900.009.000.00-1018.53%
AZO240621C037000002024-02-28 3:58PM EST3,700.009.5010.9015.300.00-292523.64%
AZO240621C038000002023-11-01 2:18PM EST3,800.001.450.004.800.00-4420.72%
AZO240621C039000002024-03-01 3:30PM EST3,900.003.970.057.200.00-2724.47%
AZO240621C040000002024-02-29 9:49AM EST4,000.001.740.304.300.00-13424.30%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240621P012000002024-03-04 10:56AM EST1,200.000.200.050.35+0.07+53.85%11356.84%
AZO240621P012200002023-12-14 10:53AM EST1,220.000.250.008.200.00-1277.52%
AZO240621P012400002024-01-30 12:15PM EST1,240.000.200.004.400.00-12070.25%
AZO240621P012600002024-02-26 10:22AM EST1,260.000.300.006.400.00-1772.51%
AZO240621P013000002024-02-08 10:17AM EST1,300.000.500.006.400.00-2470.15%
AZO240621P013200002024-02-08 10:17AM EST1,320.000.500.006.400.00-1169.00%
AZO240621P013600002024-02-22 12:43PM EST1,360.000.050.006.400.00-1166.75%
AZO240621P014000002023-12-27 11:34AM EST1,400.001.500.009.700.00--168.45%
AZO240621P014200002023-12-27 11:31AM EST1,420.001.250.009.800.00--167.43%
AZO240621P014600002024-02-26 1:13PM EST1,460.000.300.003.000.00-1155.77%
AZO240621P014800002024-02-27 9:30AM EST1,480.000.450.006.400.00-13160.36%
AZO240621P015000002024-01-26 3:55PM EST1,500.003.000.007.200.00-51160.33%
AZO240621P015200002024-02-22 12:44PM EST1,520.000.450.006.400.00-1358.35%
AZO240621P016400002024-02-28 10:17AM EST1,640.000.900.003.000.00--152.14%
AZO240621P017000002024-01-02 11:00AM EST1,700.004.160.008.800.00-1252.23%
AZO240621P017600002024-02-26 3:59PM EST1,760.003.800.004.300.00-1149.32%
AZO240621P017800002024-01-09 9:57AM EST1,780.006.750.009.200.00--154.83%
AZO240621P018000002024-02-07 12:21PM EST1,800.002.000.004.300.00-1547.55%
AZO240621P018200002023-12-05 10:23AM EST1,820.006.203.0013.000.00--151.60%
AZO240621P018600002023-09-19 9:47AM EST1,860.0027.0027.8036.500.00--566.39%
AZO240621P018800002024-02-21 9:48AM EST1,880.003.000.004.400.00--10044.26%
AZO240621P019000002024-02-12 11:49AM EST1,900.005.500.004.400.00-1243.42%
AZO240621P019400002023-12-14 3:31PM EST1,940.0010.206.9015.000.00-3651.97%
AZO240621P019600002023-11-01 10:49AM EST1,960.0036.7013.6021.400.00-3352.68%
AZO240621P019800002023-11-10 11:12AM EST1,980.0019.8012.3014.600.00-1149.75%
AZO240621P020000002024-02-29 10:35AM EST2,000.001.600.003.000.00-12337.13%
AZO240621P020100002024-02-29 10:35AM EST2,010.002.940.003.000.00-1836.75%
AZO240621P020200002023-11-16 9:32AM EST2,020.0018.019.7017.700.00--149.86%
AZO240621P020400002024-02-09 10:41AM EST2,040.008.000.003.000.00--135.61%
AZO240621P020500002024-02-21 9:37AM EST2,050.008.700.053.000.00-1235.24%
AZO240621P020800002024-01-22 11:48AM EST2,080.0011.205.7013.800.00--144.53%
AZO240621P021000002024-02-01 12:54PM EST2,100.0011.000.007.500.00-15138.76%
AZO240621P021500002024-02-28 1:56PM EST2,150.005.000.007.900.00-1437.07%
AZO240621P021600002024-01-25 2:19PM EST2,160.0014.408.5015.800.00-1842.16%
AZO240621P022000002024-02-29 1:30PM EST2,200.003.000.008.600.00-18535.61%
AZO240621P022200002023-12-05 12:55PM EST2,220.0034.8038.3042.200.00-1150.10%
AZO240621P022500002024-02-07 1:12PM EST2,250.0014.501.007.300.00-1132.58%
AZO240621P022600002023-12-12 10:43AM EST2,260.0037.4037.1043.900.00-1049.28%
AZO240621P022700002024-01-31 3:43PM EST2,270.0021.000.000.000.00--212.50%
AZO240621P022800002024-01-08 3:38PM EST2,280.0048.0114.3019.500.00-21738.71%
AZO240621P022900002024-01-29 1:31PM EST2,290.0020.802.7511.000.00-1033.65%
AZO240621P023000002024-02-29 3:29PM EST2,300.004.752.305.900.00-6929.47%
AZO240621P023500002024-02-22 10:13AM EST2,350.0026.003.9010.000.00-1930.60%
AZO240621P023600002024-02-27 3:10PM EST2,360.0012.404.2010.000.00-1030.21%
AZO240621P023700002024-02-15 12:28PM EST2,370.0033.002.7010.000.00-1729.81%
AZO240621P023800002024-01-11 11:21AM EST2,380.0067.6038.0044.000.00-1343.10%
AZO240621P023900002023-10-11 9:48AM EST2,390.00116.0062.5070.400.00-1150.04%
AZO240621P024000002024-03-04 1:40PM EST2,400.007.106.4011.00-24.78-77.73%11129.22%
AZO240621P024100002024-02-05 10:07AM EST2,410.0034.203.7011.200.00-1128.94%
AZO240621P024200002023-12-27 2:48PM EST2,420.0079.7031.5039.900.00--139.81%
AZO240621P024300002024-02-21 9:57AM EST2,430.0045.005.3012.000.00-1128.58%
AZO240621P024400002024-02-29 11:10AM EST2,440.0012.175.1012.600.00-3528.49%
AZO240621P024500002023-11-28 12:11PM EST2,450.0092.7083.1090.500.00--150.68%
AZO240621P024600002024-02-20 10:52AM EST2,460.0049.006.9014.000.00-1228.38%
AZO240621P024700002023-12-27 10:51AM EST2,470.0096.7340.5047.900.00--139.66%
AZO240621P024800002024-01-17 9:39AM EST2,480.0062.400.000.000.00-106.25%
AZO240621P024900002024-02-26 1:33PM EST2,490.0043.008.2014.300.00-1127.30%
AZO240621P025000002024-02-28 3:10PM EST2,500.0017.507.1013.700.00-31026.62%
AZO240621P025100002024-01-17 2:17PM EST2,510.0075.0055.1063.700.00-4441.72%
AZO240621P025200002024-01-24 10:47AM EST2,520.0056.9148.2054.500.00-2338.87%
AZO240621P025300002024-01-19 9:51AM EST2,530.0071.1559.0066.000.00-1241.21%
AZO240621P025400002024-02-29 11:11AM EST2,540.0019.1812.3017.400.00-3526.57%
AZO240621P025500002024-03-01 3:58PM EST2,550.0018.4513.3015.900.00-1925.56%
AZO240621P025600002023-12-19 2:10PM EST2,560.0099.9273.1081.000.00-2943.04%
AZO240621P025700002024-02-05 10:06AM EST2,570.0062.9012.3017.500.00-2225.37%
AZO240621P025800002024-02-01 2:18PM EST2,580.0068.0017.7023.800.00-1127.18%
AZO240621P026000002024-03-01 3:58PM EST2,600.0022.9014.8020.200.00-1625.09%
AZO240621P026100002024-02-26 3:47PM EST2,610.0068.8814.3021.000.00-1524.94%
AZO240621P026200002024-03-04 12:54PM EST2,620.0020.1716.8023.20-47.73-70.29%20125.24%
AZO240621P026300002024-02-07 10:18AM EST2,630.0070.5017.8022.100.00-11624.45%
AZO240621P026400002024-02-27 9:30AM EST2,640.0054.4118.8025.200.00-11724.99%
AZO240621P026500002024-02-28 10:12AM EST2,650.0035.0020.8024.700.00-11324.40%
AZO240621P026600002024-02-08 10:07AM EST2,660.0088.0021.8025.700.00-1224.26%
AZO240621P026700002024-02-27 12:59PM EST2,670.0046.3021.8027.200.00-1224.25%
AZO240621P026800002024-02-14 3:23PM EST2,680.00115.1022.8028.900.00-1324.28%
AZO240621P026900002024-02-29 10:14AM EST2,690.0037.4024.3029.100.00-2323.89%
AZO240621P027000002024-02-29 10:44AM EST2,700.0039.7026.3030.700.00-1323.86%
AZO240621P027100002024-02-15 9:49AM EST2,710.00130.0027.3033.000.00-11024.00%
AZO240621P027200002024-02-21 3:58PM EST2,720.00125.5028.3034.000.00-1223.79%
AZO240621P027300002024-02-29 10:21AM EST2,730.0045.4029.8036.000.00--123.81%
AZO240621P027400002024-03-01 10:06AM EST2,740.0045.3031.3036.500.00-3423.46%
AZO240621P027500002024-02-22 12:53PM EST2,750.00124.4331.8038.000.00-2223.34%
AZO240621P027600002024-03-01 10:07AM EST2,760.0049.2033.1040.000.00-2223.32%
AZO240621P027700002024-02-01 1:37PM EST2,770.00134.1042.8049.000.00-1424.81%
AZO240621P027800002024-03-04 12:54PM EST2,780.0039.7536.4043.00+39.75-20023.01%
AZO240621P027900002024-02-29 12:03PM EST2,790.0057.3037.7044.800.00--322.90%
AZO240621P028000002024-02-29 12:04PM EST2,800.0059.6038.0047.000.00-1522.86%
AZO240621P028100002024-03-01 1:47PM EST2,810.0055.3540.0048.000.00-1122.56%
AZO240621P028300002024-02-29 12:03PM EST2,830.0066.9044.0050.400.00--4322.02%
AZO240621P028700002024-03-04 3:56PM EST2,870.0055.4053.1057.70+55.40-3021.30%
AZO240621P028800002024-03-01 1:57PM EST2,880.0072.0055.6062.500.00-1121.64%
AZO240621P028900002024-02-28 3:57PM EST2,890.0079.5055.9062.500.00--221.08%
AZO240621P029100002024-02-28 3:34PM EST2,910.0090.7560.0066.800.00--020.71%
AZO240621P029200002024-03-01 1:40PM EST2,920.0084.0063.1069.400.00-1120.59%
AZO240621P029500002024-02-28 10:43AM EST2,950.00108.0067.7077.700.00--120.20%
AZO240621P029900002024-02-28 10:00AM EST2,990.00124.4085.2092.800.00--120.11%
AZO240621P030000002024-02-29 3:05PM EST3,000.00120.2088.1097.000.00--120.11%
AZO240621P031000002023-11-30 3:26PM EST3,100.00501.20508.00526.000.00-1075.80%
AZO240621P032000002024-02-29 3:05PM EST3,200.00233.95182.70190.300.00--117.68%
AZO240621P033000002023-09-20 11:16AM EST3,300.00723.54801.00820.000.00--0101.25%
AZO240621P039000002024-01-29 9:37AM EST3,900.001,100.000.000.000.00-100.00%
AZO240621P040000002024-01-29 9:37AM EST4,000.001,200.000.000.000.00--00.00%