Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.917,50+16,51 (+0,57%)
Börsenschluss: 04:00PM EDT
2.917,00 -0,50 (-0,02%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240920C018000002024-02-08 10:33AM EDT1,800.001,038.501,322.001,341.400.00--1116.80%
AZO240920C018600002024-03-15 3:02PM EDT1,860.001,309.001,138.001,157.000.00--278.15%
AZO240920C020000002024-01-26 1:52PM EDT2,000.00849.57828.00844.000.00-110.00%
AZO240920C025000002024-02-27 11:42AM EDT2,500.00550.60730.00745.300.00-1180.18%
AZO240920C026000002024-04-25 10:30AM EDT2,600.00380.00402.00418.300.00-2234.99%
AZO240920C026600002024-01-25 2:28PM EDT2,660.00285.48288.90302.000.00-1120.94%
AZO240920C027400002024-01-31 2:27PM EDT2,740.00271.79437.20450.600.00-5552.91%
AZO240920C027500002024-04-18 10:03AM EDT2,750.00381.78286.40302.000.00--131.42%
AZO240920C027800002024-02-23 10:35AM EDT2,780.00201.20566.00577.900.00-1375.83%
AZO240920C028200002024-02-23 12:32PM EDT2,820.00205.80532.00546.700.00-1273.59%
AZO240920C028300002024-02-12 11:22AM EDT2,830.00165.40398.10412.800.00--153.88%
AZO240920C028400002024-02-13 11:52AM EDT2,840.00173.90422.00435.100.00--258.09%
AZO240920C028500002024-03-04 2:57PM EDT2,850.00396.58430.00445.200.00-1160.16%
AZO240920C028700002024-04-25 10:54AM EDT2,870.00207.70207.10221.200.00--229.12%
AZO240920C028800002024-04-25 10:54AM EDT2,880.00202.20201.00215.200.00--428.97%
AZO240920C028900002024-04-25 10:54AM EDT2,890.00196.70195.00209.300.00--428.83%
AZO240920C029000002024-05-13 1:12PM EDT2,900.00197.92189.00203.600.00-5928.70%
AZO240920C030000002024-05-15 9:30AM EDT3,000.00145.00138.00151.200.00-152127.47%
AZO240920C031000002024-05-15 12:27PM EDT3,100.0099.0598.30107.000.00-1726.23%
AZO240920C032000002024-05-17 3:56PM EDT3,200.0071.0167.8075.80+5.01+7.59%2925.73%
AZO240920C033000002024-05-13 2:47PM EDT3,300.0054.0044.1053.000.00-161325.47%
AZO240920C034000002024-05-17 2:33PM EDT3,400.0029.4428.0036.90-2.57-8.03%14725.42%
AZO240920C035000002024-05-10 10:55AM EDT3,500.0030.9017.0025.400.00-31325.43%
AZO240920C036000002024-04-29 3:51PM EDT3,600.0021.9810.0018.200.00-3325.79%
AZO240920C037000002024-05-16 11:31AM EDT3,700.009.006.0013.50-1.00-10.00%1526.35%
AZO240920C038000002024-05-17 2:33PM EDT3,800.006.903.0010.70-2.10-23.33%1527.22%
AZO240920C039000002024-03-26 3:39PM EDT3,900.0032.103.0010.500.00-2229.17%
AZO240920C040000002024-04-15 3:27PM EDT4,000.005.000.258.500.00--129.94%
AZO240920C046000002024-04-26 12:15PM EDT4,600.001.050.005.700.00-1137.65%
AZO240920C047000002024-03-22 12:35PM EDT4,700.003.500.005.200.00-3838.57%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240920P014000002024-02-28 1:13PM EDT1,400.001.000.007.100.00-2157.72%
AZO240920P014400002024-04-16 9:30AM EDT1,440.000.250.004.400.00-2252.22%
AZO240920P015200002024-03-11 10:58AM EDT1,520.000.600.006.900.00-2651.59%
AZO240920P015600002024-04-30 10:30AM EDT1,560.000.500.004.500.00-1051.70%
AZO240920P016000002024-04-25 10:40AM EDT1,600.002.580.005.400.00-1251.24%
AZO240920P016200002024-05-15 10:35AM EDT1,620.000.650.005.400.00-1250.29%
AZO240920P016600002024-04-16 9:30AM EDT1,660.000.750.004.800.00--147.54%
AZO240920P017000002024-04-16 9:30AM EDT1,700.000.950.004.900.00--145.90%
AZO240920P017800002024-04-19 9:30AM EDT1,780.001.100.005.900.00-1143.72%
AZO240920P018000002024-03-04 12:15PM EDT1,800.003.000.006.600.00-1243.67%
AZO240920P018200002024-04-19 9:30AM EDT1,820.001.400.006.200.00-1142.34%
AZO240920P018800002024-04-19 9:30AM EDT1,880.001.950.007.300.00-1140.94%
AZO240920P019000002024-01-30 1:54PM EDT1,900.009.800.008.400.00--241.11%
AZO240920P019200002024-04-19 9:30AM EDT1,920.002.550.007.700.00-1139.62%
AZO240920P019600002024-02-09 11:56AM EDT1,960.0017.100.009.800.00--139.69%
AZO240920P020000002024-03-15 3:34PM EDT2,000.005.451.009.100.00-1437.44%
AZO240920P021000002024-04-11 10:05AM EDT2,100.005.990.157.700.00-1332.27%
AZO240920P022000002024-05-17 2:33PM EDT2,200.007.961.4010.00-1.13-12.43%1829.93%
AZO240920P023000002024-04-16 2:25PM EDT2,300.0019.288.1014.000.00-1128.07%
AZO240920P024000002024-03-18 12:32PM EDT2,400.0015.5321.0028.700.00-81029.29%
AZO240920P025000002024-05-10 1:26PM EDT2,500.0018.5023.0030.000.00-21525.13%
AZO240920P025200002024-03-05 1:45PM EDT2,520.0029.9018.8027.500.00-11123.54%
AZO240920P025500002024-04-12 3:50PM EDT2,550.0041.5020.0028.200.00--322.39%
AZO240920P025700002024-05-17 2:33PM EDT2,570.0037.0833.0042.00+0.18+0.49%1124.85%
AZO240920P025800002024-02-21 1:32PM EDT2,580.00102.9018.3023.500.00--119.80%
AZO240920P025900002024-05-08 3:59PM EDT2,590.0030.5036.0045.100.00--124.57%
AZO240920P026000002024-05-13 1:18PM EDT2,600.0037.0037.3047.000.00-51124.48%
AZO240920P026200002024-03-27 10:32AM EDT2,620.0026.9039.3047.000.00-2123.48%
AZO240920P026300002024-02-27 10:30AM EDT2,630.0074.1822.3031.700.00-1319.62%
AZO240920P026400002024-04-09 9:40AM EDT2,640.0040.0032.0041.200.00-1221.26%
AZO240920P026500002024-02-21 1:32PM EDT2,650.00125.6023.0031.100.00--118.56%
AZO240920P026600002024-05-07 10:43AM EDT2,660.0037.6348.0056.000.00-1223.25%
AZO240920P027000002024-04-17 3:59PM EDT2,700.0073.3756.0064.600.00-2522.72%
AZO240920P027200002024-02-27 12:46PM EDT2,720.0085.2235.2043.500.00-1117.74%
AZO240920P027300002024-04-16 11:05AM EDT2,730.0086.9362.0071.400.00--422.24%
AZO240920P027400002024-04-22 10:14AM EDT2,740.0066.2365.0074.000.00-1322.12%
AZO240920P027500002024-05-13 9:31AM EDT2,750.0055.3568.0076.000.00-1521.88%
AZO240920P027600002024-03-07 11:11AM EDT2,760.0055.5052.0062.000.00-1018.93%
AZO240920P027700002024-02-05 10:34AM EDT2,770.00148.300.000.000.00-111.56%
AZO240920P027900002024-05-09 10:23AM EDT2,790.0065.3079.0088.100.00-1121.47%
AZO240920P028000002024-03-18 9:31AM EDT2,800.0059.3098.10108.100.00-5424.01%
AZO240920P028200002024-04-09 12:30PM EDT2,820.0085.0070.2080.000.00-161718.33%
AZO240920P028300002024-03-07 11:32AM EDT2,830.0067.1066.0075.200.00--116.95%
AZO240920P028400002024-03-08 3:15PM EDT2,840.0083.5069.0078.400.00-2316.82%
AZO240920P028500002024-04-19 3:38PM EDT2,850.00102.46100.00110.000.00-1420.99%
AZO240920P029000002024-04-29 9:59AM EDT2,900.00115.92118.10130.300.00-2620.47%
AZO240920P030000002024-04-17 10:46AM EDT3,000.00185.48167.00181.600.00-11319.77%
AZO240920P031000002024-03-19 11:02AM EDT3,100.00142.90212.00227.500.00-1116.21%
AZO240920P032000002024-04-05 10:09AM EDT3,200.00212.50278.00293.500.00-1112.53%
AZO240920P033000002024-03-14 2:04PM EDT3,300.00266.16358.00376.000.00-110.00%
AZO240920P035000002024-03-14 2:04PM EDT3,500.00413.49533.00552.000.00-110.00%
AZO240920P039000002024-03-28 2:08PM EDT3,900.00730.00942.00961.800.00-100.00%
AZO240920P040000002024-03-27 3:43PM EDT4,000.00817.601,042.001,061.500.00-100.00%
AZO240920P046000002024-04-18 10:03AM EDT4,600.001,607.221,670.501,690.000.00--039.42%
AZO240920P047000002024-04-29 9:59AM EDT4,700.001,745.531,770.301,790.000.00--040.92%