Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.915,33 +487,42 (+1,92%)
AutoZone, Inc. (AZO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO250117C01040000 | 2023-03-17 1:40PM EDT | 1,040.00 | 1,434.76 | 1,382.00 | 1,400.00 | 0.00 | - | 2 | 12 | 60.24% |
| AZO250117C01060000 | 2023-03-16 3:29PM EDT | 1,060.00 | 1,457.40 | 1,366.00 | 1,384.00 | 0.00 | - | 2 | 1 | 59.90% |
| AZO250117C01100000 | 2022-12-07 10:52AM EDT | 1,100.00 | 1,490.00 | 1,447.00 | 1,465.00 | 0.00 | - | - | 0 | 79.52% |
| AZO250117C01120000 | 2022-12-07 10:52AM EDT | 1,120.00 | 1,473.00 | 1,430.50 | 1,448.50 | 0.00 | - | - | 1 | 78.64% |
| AZO250117C01160000 | 2022-10-12 12:17PM EDT | 1,160.00 | 1,278.00 | 1,343.00 | 1,361.00 | 0.00 | - | - | 1 | 67.93% |
| AZO250117C01200000 | 2022-12-30 3:52PM EDT | 1,200.00 | 1,414.29 | 1,290.00 | 1,308.00 | 0.00 | - | 1 | 1 | 63.30% |
| AZO250117C01240000 | 2022-10-12 9:55AM EDT | 1,240.00 | 1,210.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZO250117C01360000 | 2022-11-14 3:26PM EDT | 1,360.00 | 1,305.50 | 1,169.50 | 1,187.50 | 0.00 | - | 1 | 1 | 60.05% |
| AZO250117C01400000 | 2023-02-28 3:14PM EDT | 1,400.00 | 1,270.00 | 1,076.00 | 1,095.50 | 0.00 | - | 1 | 1 | 50.42% |
| AZO250117C01440000 | 2022-11-14 3:26PM EDT | 1,440.00 | 1,242.50 | 1,107.00 | 1,125.00 | 0.00 | - | 1 | 2 | 58.01% |
| AZO250117C01600000 | 2023-02-08 4:45PM EDT | 1,600.00 | 1,038.50 | 1,020.00 | 1,037.00 | 0.00 | - | - | 1 | 58.29% |
| AZO250117C01660000 | 2022-11-14 3:25PM EDT | 1,660.00 | 1,073.00 | 941.40 | 959.00 | 0.00 | - | 1 | 1 | 53.02% |
| AZO250117C01680000 | 2022-11-14 3:27PM EDT | 1,680.00 | 1,059.90 | 927.00 | 945.00 | 0.00 | - | 6 | 5 | 52.65% |
| AZO250117C01700000 | 2022-11-14 3:25PM EDT | 1,700.00 | 1,043.50 | 912.50 | 930.50 | 0.00 | - | 1 | 1 | 52.24% |
| AZO250117C01720000 | 2022-12-07 10:52AM EDT | 1,720.00 | 1,006.10 | 951.50 | 969.50 | 0.00 | - | - | 1 | 57.62% |
| AZO250117C01760000 | 2023-02-02 10:34AM EDT | 1,760.00 | 952.00 | 980.00 | 996.00 | 0.00 | - | 1 | 2 | 62.62% |
| AZO250117C01800000 | 2023-02-10 10:32AM EDT | 1,800.00 | 950.50 | 866.00 | 880.00 | 0.00 | - | 2 | 2 | 52.62% |
| AZO250117C01860000 | 2023-02-15 10:46AM EDT | 1,860.00 | 956.50 | 779.10 | 791.40 | 0.00 | - | - | 1 | 47.43% |
| AZO250117C01900000 | 2022-12-16 10:39AM EDT | 1,900.00 | 771.91 | 754.00 | 772.00 | 0.00 | - | 1 | 1 | 47.51% |
| AZO250117C01920000 | 2023-02-02 10:34AM EDT | 1,920.00 | 831.00 | 860.10 | 874.00 | 0.00 | - | - | 1 | 57.71% |
| AZO250117C01980000 | 2023-02-15 10:46AM EDT | 1,980.00 | 867.00 | 693.60 | 705.00 | 0.00 | - | - | 1 | 44.87% |
| AZO250117C02100000 | 2022-09-28 1:40PM EDT | 2,100.00 | 547.70 | 840.70 | 858.50 | 0.00 | - | 1 | 1 | 63.08% |
| AZO250117C02200000 | 2022-11-02 3:10PM EDT | 2,200.00 | 770.00 | 776.00 | 794.00 | 0.00 | - | - | 1 | 60.61% |
| AZO250117C02250000 | 2023-02-02 10:56AM EDT | 2,250.00 | 572.61 | 630.00 | 645.70 | 0.00 | - | - | 0 | 50.05% |
| AZO250117C02300000 | 2023-03-24 11:04AM EDT | 2,300.00 | 429.50 | 434.00 | 450.50 | -70.80 | -14.15% | 2 | 29 | 35.29% |
| AZO250117C02340000 | 2022-10-26 10:00AM EDT | 2,340.00 | 616.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| AZO250117C02350000 | 2022-10-26 10:00AM EDT | 2,350.00 | 613.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| AZO250117C02370000 | 2022-10-18 11:26AM EDT | 2,370.00 | 513.00 | 558.00 | 576.00 | 0.00 | - | - | 1 | 47.96% |
| AZO250117C02380000 | 2022-10-25 1:15PM EDT | 2,380.00 | 588.57 | 628.30 | 645.70 | 0.00 | - | 2 | 0 | 53.37% |
| AZO250117C02390000 | 2022-10-26 10:00AM EDT | 2,390.00 | 592.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| AZO250117C02400000 | 2023-03-24 11:05AM EDT | 2,400.00 | 376.10 | 378.50 | 396.50 | -19.70 | -4.98% | 2 | 1 | 34.15% |
| AZO250117C02410000 | 2022-10-27 3:24PM EDT | 2,410.00 | 661.22 | 645.00 | 663.00 | 0.00 | - | - | 0 | 55.67% |
| AZO250117C02430000 | 2023-01-17 2:05PM EDT | 2,430.00 | 424.25 | 575.80 | 588.50 | 0.00 | - | 1 | 0 | 50.23% |
| AZO250117C02440000 | 2022-11-23 2:24PM EDT | 2,440.00 | 615.10 | 506.70 | 522.00 | 0.00 | - | 1 | 1 | 45.56% |
| AZO250117C02450000 | 2023-02-28 10:31AM EDT | 2,450.00 | 575.10 | 352.50 | 371.00 | 0.00 | - | 2 | 9 | 33.61% |
| AZO250117C02480000 | 2022-10-25 10:22AM EDT | 2,480.00 | 562.00 | 574.30 | 591.80 | 0.00 | - | - | 1 | 51.70% |
| AZO250117C02500000 | 2023-03-15 3:37PM EDT | 2,500.00 | 409.50 | 328.00 | 346.50 | 0.00 | - | 3 | 3 | 33.09% |
| AZO250117C02510000 | 2023-03-15 3:37PM EDT | 2,510.00 | 403.70 | 324.00 | 342.00 | 0.00 | - | 3 | 3 | 33.01% |
| AZO250117C02520000 | 2023-03-22 9:52AM EDT | 2,520.00 | 376.70 | 318.50 | 337.00 | 0.00 | - | 1 | 7 | 32.89% |
| AZO250117C02700000 | 2023-01-12 2:42PM EDT | 2,700.00 | 323.66 | 382.70 | 395.90 | 0.00 | - | 2 | 1 | 42.15% |
| AZO250117C02750000 | 2023-03-23 3:49PM EDT | 2,750.00 | 225.00 | 222.50 | 241.00 | 0.00 | - | 2 | 2 | 30.87% |
| AZO250117C02800000 | 2022-12-09 12:46PM EDT | 2,800.00 | 389.10 | 356.80 | 373.60 | 0.00 | - | 2 | 2 | 42.62% |
| AZO250117C02850000 | 2023-03-22 3:22PM EDT | 2,850.00 | 221.64 | 188.00 | 206.00 | 0.00 | - | 2 | 102 | 30.11% |
| AZO250117C02900000 | 2023-03-22 3:22PM EDT | 2,900.00 | 204.65 | 172.00 | 187.90 | 0.00 | - | 2 | 1 | 29.57% |
| AZO250117C03000000 | 2023-03-14 11:29AM EDT | 3,000.00 | 204.32 | 144.50 | 163.00 | 0.00 | - | 1 | 101 | 29.27% |
| AZO250117C03050000 | 2023-02-28 12:03PM EDT | 3,050.00 | 245.00 | 132.00 | 150.00 | 0.00 | - | 1 | 24 | 28.98% |
| AZO250117C03100000 | 2023-03-14 11:29AM EDT | 3,100.00 | 173.52 | 120.00 | 138.00 | 0.00 | - | 1 | 2 | 28.72% |
| AZO250117C03200000 | 2023-03-09 11:04AM EDT | 3,200.00 | 173.30 | 98.30 | 113.90 | 0.00 | - | - | 0 | 27.98% |
| AZO250117C03250000 | 2023-01-20 10:36AM EDT | 3,250.00 | 127.00 | 210.00 | 225.50 | 0.00 | - | 1 | 101 | 38.87% |
| AZO250117C03300000 | 2023-01-20 10:36AM EDT | 3,300.00 | 117.00 | 196.00 | 210.00 | 0.00 | - | 1 | 2 | 38.31% |
| AZO250117C03400000 | 2023-03-07 3:27PM EDT | 3,400.00 | 136.10 | 66.00 | 79.10 | 0.00 | - | - | 6 | 27.06% |
| AZO250117C03500000 | 2023-02-17 10:42AM EDT | 3,500.00 | 143.50 | 68.50 | 81.70 | 0.00 | - | 1 | 1 | 28.62% |
| AZO250117C03600000 | 2023-02-09 4:40PM EDT | 3,600.00 | 101.00 | 74.00 | 89.90 | 0.00 | - | 2 | 17 | 30.76% |
| AZO250117C03700000 | 2023-02-09 4:41PM EDT | 3,700.00 | 85.00 | 61.50 | 75.70 | 0.00 | - | 2 | 19 | 30.24% |
| AZO250117C03800000 | 2023-03-01 2:03PM EDT | 3,800.00 | 65.00 | 26.00 | 42.50 | 0.00 | - | 1 | 34 | 26.69% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO250117P01040000 | 2023-03-17 1:40PM EDT | 1,040.00 | 19.62 | 11.00 | 26.00 | 0.00 | - | 2 | 19 | 40.65% |
| AZO250117P01060000 | 2022-11-17 1:02PM EDT | 1,060.00 | 24.90 | 16.40 | 32.00 | 0.00 | - | - | 3 | 41.86% |
| AZO250117P01080000 | 2022-09-19 10:20AM EDT | 1,080.00 | 39.30 | 31.50 | 49.50 | 0.00 | - | - | 1 | 46.06% |
| AZO250117P01100000 | 2023-02-10 10:45AM EDT | 1,100.00 | 10.00 | 15.00 | 31.50 | 0.00 | - | - | 1 | 40.01% |
| AZO250117P01200000 | 2023-03-01 4:19PM EDT | 1,200.00 | 22.00 | 22.50 | 37.50 | 0.00 | - | 1 | 6 | 37.71% |
| AZO250117P01240000 | 2023-01-12 12:03PM EDT | 1,240.00 | 30.40 | 16.00 | 32.50 | 0.00 | - | 2 | 10 | 34.82% |
| AZO250117P01300000 | 2022-12-14 4:51PM EDT | 1,300.00 | 44.90 | 27.50 | 42.50 | 0.00 | - | 1 | 8 | 35.12% |
| AZO250117P01340000 | 2022-12-28 11:38AM EDT | 1,340.00 | 43.00 | 26.00 | 44.00 | 0.00 | - | 1 | 7 | 33.98% |
| AZO250117P01380000 | 2022-12-07 4:14PM EDT | 1,380.00 | 55.90 | 35.00 | 50.00 | 0.00 | - | 2 | 22 | 33.80% |
| AZO250117P01400000 | 2023-03-23 3:35PM EDT | 1,400.00 | 48.30 | 40.00 | 56.00 | 0.00 | - | 5 | 22 | 34.26% |
| AZO250117P01440000 | 2022-09-22 9:30AM EDT | 1,440.00 | 93.00 | 80.00 | 94.00 | 0.00 | - | - | 3 | 39.29% |
| AZO250117P01460000 | 2023-02-24 11:41AM EDT | 1,460.00 | 37.49 | 46.00 | 62.00 | 0.00 | - | 2 | 8 | 33.16% |
| AZO250117P01480000 | 2022-11-17 3:52PM EDT | 1,480.00 | 63.50 | 57.50 | 74.00 | 0.00 | - | - | 1 | 34.47% |
| AZO250117P01500000 | 2023-02-08 3:36PM EDT | 1,500.00 | 40.49 | 47.50 | 61.50 | 0.00 | - | 1 | 17 | 31.62% |
| AZO250117P01600000 | 2022-12-01 12:03PM EDT | 1,600.00 | 82.50 | 66.00 | 82.00 | 0.00 | - | - | 5 | 31.27% |
| AZO250117P01620000 | 2023-01-18 4:30PM EDT | 1,620.00 | 74.10 | 40.50 | 57.50 | 0.00 | - | 2 | 28 | 26.83% |
| AZO250117P01640000 | 2023-01-18 4:30PM EDT | 1,640.00 | 77.40 | 42.50 | 60.00 | 0.00 | - | 2 | 100 | 26.57% |
| AZO250117P01660000 | 2023-01-12 3:44PM EDT | 1,660.00 | 79.90 | 50.00 | 67.50 | 0.00 | - | 2 | 6 | 27.04% |
| AZO250117P01680000 | 2023-01-18 4:27PM EDT | 1,680.00 | 84.70 | 48.00 | 64.00 | 0.00 | - | 1 | 11 | 25.85% |
| AZO250117P01700000 | 2023-01-10 10:43AM EDT | 1,700.00 | 82.00 | 58.90 | 78.90 | 0.00 | - | 1 | 2 | 27.30% |
| AZO250117P01740000 | 2022-12-19 12:11PM EDT | 1,740.00 | 108.20 | 90.20 | 104.90 | 0.00 | - | 2 | 3 | 29.26% |
| AZO250117P01760000 | 2023-03-01 1:05PM EDT | 1,760.00 | 86.11 | 94.00 | 108.00 | 0.00 | - | 17 | 11 | 28.91% |
| AZO250117P01780000 | 2023-02-22 12:33PM EDT | 1,780.00 | 77.00 | 98.00 | 111.50 | 0.00 | - | 22 | 22 | 28.60% |
| AZO250117P01800000 | 2022-11-09 3:12PM EDT | 1,800.00 | 125.00 | 111.10 | 128.90 | 0.00 | - | 4 | 4 | 29.88% |
| AZO250117P01840000 | 2023-02-13 2:23PM EDT | 1,840.00 | 85.30 | 100.00 | 113.50 | 0.00 | - | - | 2 | 26.67% |
| AZO250117P01860000 | 2022-10-10 12:21PM EDT | 1,860.00 | 195.80 | 128.50 | 146.50 | 0.00 | - | - | 1 | 29.55% |
| AZO250117P01920000 | 2022-12-09 1:01PM EDT | 1,920.00 | 149.30 | 118.00 | 134.90 | 0.00 | - | 1 | 0 | 26.08% |
| AZO250117P01960000 | 2023-01-09 2:07PM EDT | 1,960.00 | 133.10 | 114.60 | 124.40 | 0.00 | - | 1 | 2 | 23.55% |
| AZO250117P01980000 | 2023-01-06 3:06PM EDT | 1,980.00 | 143.00 | 120.70 | 131.20 | 0.00 | - | 1 | 1 | 23.52% |
| AZO250117P02000000 | 2023-01-24 11:13AM EDT | 2,000.00 | 155.30 | 106.00 | 118.90 | 0.00 | - | 2 | 1 | 21.58% |
| AZO250117P02100000 | 2023-02-09 4:50PM EDT | 2,100.00 | 141.00 | 154.00 | 170.00 | 0.00 | - | 1 | 10 | 22.72% |
| AZO250117P02130000 | 2022-09-14 10:38AM EDT | 2,130.00 | 317.00 | 272.90 | 290.30 | 0.00 | - | 1 | 1 | 32.11% |
| AZO250117P02140000 | 2022-12-06 4:18PM EDT | 2,140.00 | 222.00 | 189.40 | 205.00 | 0.00 | - | - | 1 | 24.25% |
| AZO250117P02200000 | 2023-01-06 12:01PM EDT | 2,200.00 | 201.00 | 178.20 | 196.00 | 0.00 | - | 5 | 20 | 21.06% |
| AZO250117P02240000 | 2023-02-21 11:40AM EDT | 2,240.00 | 163.13 | 220.80 | 233.90 | 0.00 | - | 1 | 10 | 22.58% |
| AZO250117P02250000 | 2023-02-21 11:40AM EDT | 2,250.00 | 165.60 | 222.20 | 237.70 | 0.00 | - | 1 | 10 | 22.47% |
| AZO250117P02320000 | 2023-02-07 12:29PM EDT | 2,320.00 | 232.10 | 218.00 | 235.50 | 0.00 | - | - | 5 | 19.27% |
| AZO250117P02330000 | 2023-02-07 12:29PM EDT | 2,330.00 | 236.10 | 222.00 | 239.50 | 0.00 | - | - | 5 | 19.15% |
| AZO250117P02340000 | 2023-02-07 12:29PM EDT | 2,340.00 | 240.20 | 224.50 | 242.50 | 0.00 | - | - | 8 | 18.95% |
| AZO250117P02350000 | 2023-02-07 12:29PM EDT | 2,350.00 | 244.20 | 230.00 | 247.00 | 0.00 | - | - | 10 | 18.86% |
| AZO250117P02360000 | 2023-02-21 10:35AM EDT | 2,360.00 | 190.50 | 263.20 | 279.90 | 0.00 | - | 2 | 10 | 21.04% |
| AZO250117P02400000 | 2023-02-09 11:33AM EDT | 2,400.00 | 240.00 | 254.00 | 272.00 | 0.00 | - | - | 1 | 18.54% |
| AZO250117P02420000 | 2023-02-21 10:45AM EDT | 2,420.00 | 215.90 | 291.50 | 307.60 | 0.00 | - | - | 4 | 20.42% |
| AZO250117P02450000 | 2023-02-28 12:02PM EDT | 2,450.00 | 250.00 | 312.00 | 330.00 | 0.00 | - | 1 | 7 | 20.73% |
| AZO250117P02520000 | 2023-01-18 4:50PM EDT | 2,520.00 | 361.20 | 234.00 | 252.00 | 0.00 | - | 2 | 2 | 10.47% |
| AZO250117P02540000 | 2022-11-21 12:39PM EDT | 2,540.00 | 362.20 | 358.70 | 375.70 | 0.00 | - | - | 1 | 19.70% |
| AZO250117P02550000 | 2022-11-09 4:08PM EDT | 2,550.00 | 377.50 | 367.50 | 383.00 | 0.00 | - | 1 | 1 | 19.74% |
| AZO250117P02700000 | 2022-12-12 4:44PM EDT | 2,700.00 | 454.30 | 420.80 | 436.40 | 0.00 | - | 1 | 3 | 14.75% |
| AZO250117P02800000 | 2022-12-09 1:02PM EDT | 2,800.00 | 510.40 | 458.20 | 473.50 | 0.00 | - | - | 1 | 7.45% |
| AZO250117P03600000 | 2023-02-28 10:38AM EDT | 3,600.00 | 1,038.00 | 1,260.00 | 1,278.00 | 0.00 | - | - | 0 | 17.27% |
| AZO250117P03800000 | 2023-03-03 10:58AM EDT | 3,800.00 | 1,326.00 | 1,460.00 | 1,478.00 | 0.00 | - | 1 | 0 | 18.97% |
