Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.962,32-44,44 (-1,48%)
Börsenschluss: 04:00PM EDT
2.961,00 -1,32 (-0,04%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO250117C010400002023-11-14 10:36AM EDT1,040.001,746.001,670.001,688.000.00-130.00%
AZO250117C010600002023-10-04 9:46AM EDT1,060.001,500.001,578.501,594.000.00-200.00%
AZO250117C011000002022-12-07 10:52AM EDT1,100.001,490.001,447.001,465.000.00--00.00%
AZO250117C011200002022-12-07 10:52AM EDT1,120.001,473.001,430.501,448.500.00--10.00%
AZO250117C011600002022-10-12 12:17PM EDT1,160.001,278.001,343.001,361.000.00--10.00%
AZO250117C012000002022-12-30 3:52PM EDT1,200.001,414.291,290.001,308.000.00-110.00%
AZO250117C012400002022-10-12 9:55AM EDT1,240.001,210.000.000.000.00--10.00%
AZO250117C013000002023-11-02 10:36AM EDT1,300.001,325.501,410.001,426.000.00-100.00%
AZO250117C013400002023-09-11 3:40PM EDT1,340.001,353.001,329.501,347.500.00-110.00%
AZO250117C013600002022-11-14 3:26PM EDT1,360.001,305.501,169.501,187.500.00-110.00%
AZO250117C014000002024-01-18 2:51PM EDT1,400.001,370.501,394.001,412.000.00-110.00%
AZO250117C014400002023-11-28 1:41PM EDT1,440.001,260.001,202.001,222.000.00-130.00%
AZO250117C016000002023-02-08 4:45PM EDT1,600.001,038.501,020.001,037.000.00--10.00%
AZO250117C016400002023-06-23 9:44AM EDT1,640.00963.00972.00990.000.00-330.00%
AZO250117C016600002024-02-01 10:45AM EDT1,660.001,198.001,448.001,466.000.00-1276.77%
AZO250117C016800002023-06-23 9:44AM EDT1,680.00930.50940.00956.000.00-140.00%
AZO250117C017000002023-05-23 3:50PM EDT1,700.00943.30916.50934.500.00-110.00%
AZO250117C017200002023-05-24 10:39AM EDT1,720.00928.70888.00905.500.00-120.00%
AZO250117C017600002023-09-19 9:45AM EDT1,760.00876.001,006.001,024.000.00-140.00%
AZO250117C017800002023-05-23 11:46AM EDT1,780.00909.50858.00869.300.00--20.00%
AZO250117C018000002024-03-12 3:10PM EDT1,800.001,361.321,280.001,300.000.00-2663.73%
AZO250117C018200002023-06-14 2:46PM EDT1,820.00819.50916.00934.000.00--10.00%
AZO250117C018400002023-05-19 9:56AM EDT1,840.001,015.60858.20871.100.00-110.00%
AZO250117C018600002023-06-15 9:50AM EDT1,860.00803.50884.00902.000.00--20.00%
AZO250117C018800002023-06-14 2:46PM EDT1,880.00774.00870.50886.000.00-120.00%
AZO250117C019000002022-12-16 10:39AM EDT1,900.00771.91754.00772.000.00-110.00%
AZO250117C019200002023-05-16 3:57PM EDT1,920.00981.30799.90813.100.00--20.00%
AZO250117C019400002023-06-02 1:40PM EDT1,940.00703.40776.00791.100.00-140.00%
AZO250117C019800002023-02-15 10:46AM EDT1,980.00867.00693.60705.000.00--10.00%
AZO250117C020000002024-03-12 3:11PM EDT2,000.001,178.501,096.001,116.000.00-1856.57%
AZO250117C021000002023-11-17 4:46PM EDT2,100.00719.27684.10700.000.00-660.00%
AZO250117C021100002023-11-17 4:46PM EDT2,110.00711.81674.00690.000.00-12130.00%
AZO250117C021200002023-11-17 4:46PM EDT2,120.00704.49666.00682.000.00-660.00%
AZO250117C021300002023-05-31 2:09PM EDT2,130.00554.90636.10653.400.00--10.00%
AZO250117C021400002023-04-28 9:39AM EDT2,140.00814.00628.90638.900.00-110.00%
AZO250117C021700002023-04-28 9:39AM EDT2,170.00792.50608.50617.300.00-110.00%
AZO250117C022000002023-12-29 4:56PM EDT2,200.00563.39738.00754.300.00-160.00%
AZO250117C022200002023-08-29 12:32PM EDT2,220.00583.00610.00623.900.00-110.00%
AZO250117C022500002024-01-05 1:01PM EDT2,250.00512.83722.00738.000.00-1224.39%
AZO250117C022700002024-01-05 1:01PM EDT2,270.00498.04706.00722.000.00-1124.77%
AZO250117C022900002024-01-08 4:40PM EDT2,290.00479.35712.00725.800.00-1229.03%
AZO250117C023000002024-03-25 10:30AM EDT2,300.001,035.00786.00802.000.00-11742.20%
AZO250117C023400002022-10-26 10:00AM EDT2,340.00616.000.000.000.00--00.00%
AZO250117C023500002022-10-26 10:00AM EDT2,350.00613.000.000.000.00--00.00%
AZO250117C023700002022-10-18 11:26AM EDT2,370.00513.00558.00576.000.00--10.00%
AZO250117C023800002023-08-15 12:22PM EDT2,380.00490.00508.00523.500.00-210.00%
AZO250117C023900002022-10-26 10:00AM EDT2,390.00592.000.000.000.00--00.00%
AZO250117C024000002024-02-12 10:49AM EDT2,400.00502.41822.00838.000.00-2354.07%
AZO250117C024100002022-10-27 3:24PM EDT2,410.00661.22645.00663.000.00--033.54%
AZO250117C024300002024-02-22 3:47PM EDT2,430.00540.93936.00956.000.00-2369.90%
AZO250117C024400002022-11-23 2:24PM EDT2,440.00615.10506.70522.000.00-110.00%
AZO250117C024500002024-01-19 2:37PM EDT2,450.00524.00490.00506.000.00-1100.00%
AZO250117C024800002023-06-26 3:14PM EDT2,480.00407.01396.00410.000.00-1001000.00%
AZO250117C024900002024-03-18 9:40AM EDT2,490.00804.50628.00646.000.00-3338.32%
AZO250117C025000002024-04-09 3:24PM EDT2,500.00692.58620.00638.000.00-12238.11%
AZO250117C025100002023-12-27 1:44PM EDT2,510.00343.26484.00499.900.00-212420.60%
AZO250117C025200002024-01-17 3:35PM EDT2,520.00409.00440.00456.000.00-21913.74%
AZO250117C025400002024-02-27 2:16PM EDT2,540.00579.05765.40778.000.00-2456.33%
AZO250117C025500002024-02-27 11:42AM EDT2,550.00580.60755.10770.000.00-1355.89%
AZO250117C025600002024-02-27 11:26AM EDT2,560.00555.00747.50760.000.00-603355.49%
AZO250117C025800002023-10-25 3:47PM EDT2,580.00307.00412.00427.500.00-3617.94%
AZO250117C026000002024-02-27 10:53AM EDT2,600.00510.00715.00728.000.00-31254.21%
AZO250117C026500002024-02-28 1:30PM EDT2,650.00559.05673.80688.000.00-31152.57%
AZO250117C027000002024-03-04 1:53PM EDT2,700.00589.82634.00648.000.00-54950.97%
AZO250117C027500002024-04-04 11:49AM EDT2,750.00562.00438.00454.000.00-43433.98%
AZO250117C028000002024-04-08 2:40PM EDT2,800.00496.40404.00422.000.00-12733.41%
AZO250117C028500002024-02-28 11:05AM EDT2,850.00420.51520.00536.000.00-17147.47%
AZO250117C029000002024-04-02 9:44AM EDT2,900.00509.20342.00358.000.00-22431.97%
AZO250117C029500002024-02-29 2:21PM EDT2,950.00375.60450.30466.000.00-51944.87%
AZO250117C030000002024-04-10 1:48PM EDT3,000.00340.60286.00302.000.00-411630.91%
AZO250117C030500002024-04-09 12:59PM EDT3,050.00308.80261.10276.000.00-22930.40%
AZO250117C031000002024-04-11 11:41AM EDT3,100.00270.00236.40252.000.00-22829.98%
AZO250117C031500002024-04-11 12:14PM EDT3,150.00250.00214.00229.600.00-61329.59%
AZO250117C032000002024-03-21 3:42PM EDT3,200.00345.69193.00207.600.00-61229.13%
AZO250117C032500002024-03-25 3:44PM EDT3,250.00306.60173.80187.900.00-210328.77%
AZO250117C033000002024-03-15 10:18AM EDT3,300.00240.00154.00169.000.00-1928.38%
AZO250117C034000002024-03-28 12:09PM EDT3,400.00220.20125.00137.000.00-14127.83%
AZO250117C035000002024-04-09 3:24PM EDT3,500.00126.9699.30108.000.00-13927.11%
AZO250117C036000002024-03-28 12:09PM EDT3,600.00147.4077.0086.000.00-14226.73%
AZO250117C037000002024-04-12 12:20PM EDT3,700.0071.0059.9069.00-10.00-12.35%19526.54%
AZO250117C038000002024-04-12 3:13PM EDT3,800.0054.2646.0056.00-27.04-33.26%16726.53%
AZO250117C039000002024-02-28 11:31AM EDT3,900.0042.3071.7081.400.00-1832.00%
AZO250117C040000002024-03-05 1:44PM EDT4,000.0052.5045.2052.700.00-11729.40%
AZO250117C041000002024-02-28 11:05AM EDT4,100.0026.5744.0056.400.00-1331.61%
AZO250117C042000002024-04-01 10:54AM EDT4,200.0041.0018.3025.000.00--126.88%
AZO250117C043000002024-03-19 12:28PM EDT4,300.0031.4113.8021.000.00-1127.14%
AZO250117C044000002024-03-05 11:55AM EDT4,400.0020.6718.8027.500.00-11130.11%
AZO250117C045000002024-03-26 11:33AM EDT4,500.0021.007.1014.900.00-1427.63%
AZO250117C046000002024-04-12 1:08PM EDT4,600.009.504.6013.000.00-1128.03%
AZO250117C047000002024-03-19 11:28AM EDT4,700.0012.006.0011.200.00-2128.34%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO250117P010400002024-02-27 1:55PM EDT1,040.002.240.004.200.00-22650.06%
AZO250117P010600002024-03-25 11:38AM EDT1,060.001.000.002.400.00-1750.02%
AZO250117P010800002024-01-16 10:30AM EDT1,080.004.000.000.000.00--225.00%
AZO250117P011000002024-04-05 1:42PM EDT1,100.002.550.005.100.00-1253.53%
AZO250117P011200002024-02-28 11:36AM EDT1,120.001.000.0020.000.00--158.51%
AZO250117P011400002023-11-06 10:51AM EDT1,140.004.000.059.600.00-2551.31%
AZO250117P011600002024-04-02 2:50PM EDT1,160.000.990.004.000.00-62149.11%
AZO250117P011800002024-02-08 12:43PM EDT1,180.002.400.0010.000.00--155.62%
AZO250117P012000002024-01-23 1:45PM EDT1,200.004.900.0010.000.00-1754.69%
AZO250117P012200002023-11-27 10:30AM EDT1,220.004.100.000.000.00--112.50%
AZO250117P012400002024-03-12 9:30AM EDT1,240.002.100.007.500.00-2250.41%
AZO250117P013000002023-12-13 3:24PM EDT1,300.001.250.0010.000.00-5950.26%
AZO250117P013200002024-02-09 11:51AM EDT1,320.005.010.0010.000.00--149.42%
AZO250117P013400002024-02-08 1:05PM EDT1,340.007.000.0010.000.00-5248.59%
AZO250117P013600002023-12-18 10:30AM EDT1,360.003.900.0010.000.00--147.77%
AZO250117P013800002024-02-21 3:12PM EDT1,380.006.000.0010.000.00-12446.97%
AZO250117P014000002024-04-12 9:30AM EDT1,400.003.400.006.70-26.60-88.67%12343.19%
AZO250117P014200002024-04-12 9:30AM EDT1,420.003.500.006.90-27.49-88.71%1142.65%
AZO250117P014400002022-09-22 9:30AM EDT1,440.0093.0080.0094.000.00--374.27%
AZO250117P014600002023-08-07 3:17PM EDT1,460.0023.0012.0027.500.00-9953.66%
AZO250117P014800002023-05-18 3:13PM EDT1,480.0036.9018.0035.000.00-1052.33%
AZO250117P015000002024-01-23 3:48PM EDT1,500.006.000.0513.000.00-12144.44%
AZO250117P015200002024-02-27 1:55PM EDT1,520.004.770.5020.000.00-22147.59%
AZO250117P015400002023-08-09 12:43PM EDT1,540.0033.0012.5030.000.00-61851.19%
AZO250117P015600002023-06-30 3:17PM EDT1,560.0032.5020.0036.000.00-2752.60%
AZO250117P016000002023-10-13 2:27PM EDT1,600.0029.208.0024.000.00-1746.21%
AZO250117P016200002023-09-15 2:56PM EDT1,620.0030.7522.9039.300.00-22851.12%
AZO250117P016400002024-04-04 12:57PM EDT1,640.004.501.009.600.00-110037.15%
AZO250117P016600002023-04-03 2:41PM EDT1,660.0064.0048.0062.000.00-10010054.13%
AZO250117P016800002024-02-28 2:29PM EDT1,680.007.500.0020.000.00-11341.39%
AZO250117P017000002023-12-04 4:52PM EDT1,700.0019.001.600.000.00-1012.50%
AZO250117P017400002022-12-19 12:11PM EDT1,740.00108.2090.20104.900.00-2360.68%
AZO250117P017600002024-02-29 3:53PM EDT1,760.008.900.0020.000.00-41138.50%
AZO250117P017800002024-02-28 2:45PM EDT1,780.009.800.0020.000.00-13237.79%
AZO250117P018000002024-04-04 2:34PM EDT1,800.006.755.0013.000.00-114033.90%
AZO250117P018200002023-11-09 3:20PM EDT1,820.0031.3922.3029.300.00-920439.80%
AZO250117P018400002024-02-27 3:17PM EDT1,840.0013.480.0020.000.00-110835.72%
AZO250117P018600002024-02-27 3:11PM EDT1,860.0014.880.0020.000.00-11035.04%
AZO250117P018800002023-10-04 3:17PM EDT1,880.0065.7536.8050.900.00-1143.68%
AZO250117P019000002024-04-04 3:04PM EDT1,900.009.208.0015.900.00-1532.06%
AZO250117P019200002023-05-16 3:17PM EDT1,920.0085.9078.8085.400.00-1249.71%
AZO250117P019400002024-02-22 2:45PM EDT1,940.0026.003.0012.000.00-2429.05%
AZO250117P019600002024-01-19 3:53PM EDT1,960.0027.5726.3034.000.00-11236.19%
AZO250117P019800002024-03-01 2:25PM EDT1,980.0016.900.0020.000.00-32831.11%
AZO250117P020000002024-03-22 3:17PM EDT2,000.007.2513.0020.100.00-1730.51%
AZO250117P021000002024-04-05 9:30AM EDT2,100.0016.4018.1024.800.00-110128.85%
AZO250117P021100002023-04-19 10:35AM EDT2,110.00110.61117.90127.000.00--148.71%
AZO250117P021200002023-12-19 3:26PM EDT2,120.0049.6041.2049.000.00-4434.17%
AZO250117P021300002024-02-28 1:55PM EDT2,130.0026.008.0024.000.00-1227.67%
AZO250117P021400002024-04-09 10:39AM EDT2,140.0020.0021.3025.500.00-116827.79%
AZO250117P021500002023-12-21 11:19AM EDT2,150.0057.7341.6050.000.00-2333.31%
AZO250117P021600002023-07-12 11:03AM EDT2,160.00109.00117.70126.000.00-4146.32%
AZO250117P021700002023-05-02 12:32PM EDT2,170.00142.90166.80181.200.00-1253.09%
AZO250117P021800002023-06-26 11:46AM EDT2,180.00141.27112.00123.400.00--445.04%
AZO250117P021900002024-02-02 1:05PM EDT2,190.0046.2524.1034.000.00-1028.38%
AZO250117P022000002024-04-04 1:18PM EDT2,200.0021.0026.3033.700.00-17127.98%
AZO250117P022100002023-11-27 4:11PM EDT2,210.0080.0068.4083.400.00--137.31%
AZO250117P022200002024-02-01 4:55PM EDT2,220.0051.4027.0035.900.00-1127.84%
AZO250117P022300002024-03-08 1:48PM EDT2,230.0034.4519.3026.400.00-5325.23%
AZO250117P022400002024-03-26 12:49PM EDT2,240.0021.7029.1036.200.00-12527.26%
AZO250117P022500002024-03-26 12:49PM EDT2,250.0022.2530.2036.300.00-12826.95%
AZO250117P022600002024-01-25 3:38PM EDT2,260.0061.8455.0063.700.00-1031.99%
AZO250117P022800002023-12-04 2:24PM EDT2,280.0092.2069.90109.900.00-4038.73%
AZO250117P023000002024-02-22 11:11AM EDT2,300.0065.7521.8026.800.00-1823.20%
AZO250117P023100002023-12-04 2:41PM EDT2,310.0099.8077.10117.100.00--038.56%
AZO250117P023200002024-02-26 10:30AM EDT2,320.0067.1222.3029.000.00-10723.11%
AZO250117P023300002024-02-23 4:45PM EDT2,330.0071.2523.1029.200.00-102822.85%
AZO250117P023400002024-02-22 11:56AM EDT2,340.0076.8221.0028.400.00-10822.36%
AZO250117P023500002024-03-19 12:22PM EDT2,350.0033.0041.1047.500.00-111025.91%
AZO250117P023600002024-02-15 4:52PM EDT2,360.0084.8033.6041.900.00-101024.53%
AZO250117P023700002024-02-14 11:49AM EDT2,370.0086.3833.6041.400.00-103624.11%
AZO250117P023800002024-02-13 10:52AM EDT2,380.0089.9836.0043.900.00--024.25%
AZO250117P023900002024-03-26 2:40PM EDT2,390.0033.8046.3052.300.00-1225.42%
AZO250117P024000002024-03-19 12:27PM EDT2,400.0036.0048.0053.800.00-11525.34%
AZO250117P024100002024-04-01 2:39PM EDT2,410.0034.4049.0055.000.00-1925.20%
AZO250117P024200002024-02-26 1:02PM EDT2,420.0083.8831.0037.900.00-5921.84%
AZO250117P024300002024-02-23 4:50PM EDT2,430.0090.4031.5037.200.00-5821.40%
AZO250117P024400002024-02-22 11:59AM EDT2,440.0098.8330.0038.500.00-5521.32%
AZO250117P024500002024-04-04 3:19PM EDT2,450.0044.3056.0061.900.00-29724.93%
AZO250117P024600002024-02-15 4:55PM EDT2,460.00106.8744.2051.500.00-5422.93%
AZO250117P024700002024-02-14 11:46AM EDT2,470.00110.4745.0051.600.00-511022.61%
AZO250117P024800002023-08-25 11:21AM EDT2,480.00237.00184.00201.700.00-1642.20%
AZO250117P024900002024-02-07 2:20PM EDT2,490.0088.6054.0063.900.00-10010323.84%
AZO250117P025000002024-04-11 10:29AM EDT2,500.0062.0064.0070.900.00-111324.52%
AZO250117P025100002024-02-28 2:08PM EDT2,510.0067.7141.9049.700.00-1020.97%
AZO250117P025200002024-02-29 4:13PM EDT2,520.0071.2742.0049.800.00-5720.66%
AZO250117P025400002024-01-24 4:26PM EDT2,540.00123.00111.00124.700.00-252830.16%
AZO250117P025500002024-03-18 9:32AM EDT2,550.0055.0073.0081.200.00-11424.15%
AZO250117P025600002024-03-19 1:39PM EDT2,560.0054.3075.0084.000.00-125124.15%
AZO250117P025800002023-12-26 10:52AM EDT2,580.00175.00121.00134.000.00-12129.66%
AZO250117P026000002024-03-19 12:24PM EDT2,600.0059.0080.7090.700.00-21723.53%
AZO250117P026500002024-03-19 12:29PM EDT2,650.0067.0094.00104.000.00-2823.24%
AZO250117P027000002024-03-28 12:09PM EDT2,700.0072.50106.00116.300.00-13622.68%
AZO250117P027500002024-04-05 10:46AM EDT2,750.0098.00118.00130.600.00-22222.21%
AZO250117P028000002024-03-18 10:50AM EDT2,800.00100.00134.00147.800.00-1921.89%
AZO250117P028500002024-02-05 10:56AM EDT2,850.00227.50122.20130.700.00-1817.92%
AZO250117P029000002024-03-12 2:05PM EDT2,900.00147.50154.00168.200.00-21019.38%
AZO250117P029500002024-04-09 1:44PM EDT2,950.00173.42192.00204.900.00-10620.50%
AZO250117P030000002024-03-28 3:03PM EDT3,000.00208.00214.00229.00+58.32+38.96%1720.20%
AZO250117P030500002024-04-09 1:06PM EDT3,050.00217.50238.00252.000.00-2419.61%
AZO250117P031000002024-04-08 11:12AM EDT3,100.00221.53264.00279.700.00-10819.29%
AZO250117P031500002024-04-09 1:44PM EDT3,150.00266.02292.00307.500.00-10718.79%
AZO250117P032000002024-03-19 1:48PM EDT3,200.00228.00322.00340.000.00-1118.56%
AZO250117P032500002024-03-25 2:35PM EDT3,250.00240.00354.00374.000.00-3318.31%
AZO250117P033000002024-03-21 11:17AM EDT3,300.00250.98388.00408.000.00-1117.84%
AZO250117P034000002023-04-25 11:24AM EDT3,400.00722.00928.00944.000.00-1063.59%
AZO250117P035000002023-04-26 10:30AM EDT3,500.00823.001,042.001,060.000.00-1067.86%
AZO250117P036000002024-02-28 10:33AM EDT3,600.00630.00470.00487.500.00-110.00%
AZO250117P037000002024-02-28 10:33AM EDT3,700.00728.00552.00568.000.00--10.00%
AZO250117P038000002023-03-03 10:58AM EDT3,800.001,326.001,332.001,350.000.00-1074.43%
AZO250117P039000002024-03-28 2:08PM EDT3,900.00730.00930.50950.000.00-18019.37%
AZO250117P040000002024-03-27 3:07PM EDT4,000.00815.601,030.501,050.000.00-18020.73%
AZO250117P041000002024-02-12 12:44PM EDT4,100.001,407.93992.001,010.000.00--00.00%