Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
28.283,92 -467,70 (-1,63%) Dow Jones 30
35.135,94 +236,60 (+0,68%) BTC-EUR
51.207,70 +112,62 (+0,22%) CMC Crypto 200
1.460,81 +31,88 (+2,23%) Nasdaq Compositive
15.782,83 +291,18 (+1,88%) S&P 500
4.655,27 +60,65 (+1,32%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO211203C01710000 | 2021-10-22 2:12PM EST | 1,710.00 | 136.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO211203C01720000 | 2021-11-24 11:48AM EST | 1,720.00 | 147.70 | 115.00 | 129.00 | 0.00 | - | 18 | 19 | 64.68% |
| AZO211203C01740000 | 2021-11-17 1:44PM EST | 1,740.00 | 162.15 | 98.00 | 106.50 | 0.00 | - | 1 | 2 | 51.78% |
| AZO211203C01750000 | 2021-11-15 10:24AM EST | 1,750.00 | 170.95 | 88.50 | 97.00 | 0.00 | - | 2 | 1 | 49.21% |
| AZO211203C01770000 | 2021-11-26 9:57AM EST | 1,770.00 | 68.00 | 71.30 | 79.40 | 0.00 | - | 1 | 1 | 46.17% |
| AZO211203C01780000 | 2021-11-10 9:35AM EST | 1,780.00 | 109.80 | 60.70 | 70.00 | 0.00 | - | - | 1 | 43.13% |
| AZO211203C01790000 | 2021-11-26 9:57AM EST | 1,790.00 | 53.00 | 53.00 | 61.50 | 0.00 | - | 1 | 1 | 41.33% |
| AZO211203C01800000 | 2021-10-27 11:09AM EST | 1,800.00 | 63.00 | 35.50 | 43.90 | 0.00 | - | - | 3 | 24.28% |
| AZO211203C01810000 | 2021-11-26 11:43AM EST | 1,810.00 | 38.86 | 37.70 | 46.00 | 0.00 | - | 13 | 16 | 38.67% |
| AZO211203C01815000 | 2021-11-26 11:43AM EST | 1,815.00 | 35.69 | 33.50 | 42.00 | 0.00 | - | 13 | 13 | 37.50% |
| AZO211203C01820000 | 2021-11-29 11:35AM EST | 1,820.00 | 45.60 | 31.50 | 37.90 | +13.16 | +40.57% | 4 | 3 | 36.06% |
| AZO211203C01825000 | 2021-11-26 9:35AM EST | 1,825.00 | 38.00 | 28.00 | 35.70 | 0.00 | - | 1 | 1 | 37.03% |
| AZO211203C01840000 | 2021-11-29 2:15PM EST | 1,840.00 | 23.99 | 18.10 | 25.30 | +0.69 | +2.96% | 3 | 3 | 33.78% |
| AZO211203C01850000 | 2021-11-29 1:55PM EST | 1,850.00 | 16.50 | 12.70 | 20.10 | -4.28 | -20.60% | 6 | 1 | 32.92% |
| AZO211203C01855000 | 2021-11-29 12:52PM EST | 1,855.00 | 21.40 | 10.90 | 18.30 | -14.70 | -40.72% | 17 | 2 | 33.23% |
| AZO211203C01860000 | 2021-11-29 2:00PM EST | 1,860.00 | 14.00 | 10.90 | 15.00 | -1.30 | -8.50% | 2 | 13 | 31.30% |
| AZO211203C01865000 | 2021-11-29 2:11PM EST | 1,865.00 | 11.80 | 9.80 | 13.90 | -0.69 | -5.52% | 2 | 4 | 32.16% |
| AZO211203C01870000 | 2021-11-26 10:21AM EST | 1,870.00 | 13.80 | 8.20 | 11.80 | 0.00 | - | 2 | 14 | 31.40% |
| AZO211203C01875000 | 2021-11-29 3:38PM EST | 1,875.00 | 8.50 | 7.30 | 10.30 | -3.50 | -29.17% | 8 | 3 | 31.28% |
| AZO211203C01880000 | 2021-11-29 11:08AM EST | 1,880.00 | 11.30 | 4.70 | 8.00 | +0.44 | +4.05% | 9 | 4 | 29.61% |
| AZO211203C01885000 | 2021-11-29 9:37AM EST | 1,885.00 | 5.00 | 5.00 | 7.20 | -3.69 | -42.46% | 1 | 4 | 30.13% |
| AZO211203C01890000 | 2021-11-29 12:56PM EST | 1,890.00 | 7.82 | 4.10 | 6.40 | -2.08 | -21.01% | 7 | 7 | 30.49% |
| AZO211203C01895000 | 2021-11-29 11:37AM EST | 1,895.00 | 7.50 | 2.45 | 5.90 | -14.03 | -65.16% | 2 | 2 | 31.27% |
| AZO211203C01900000 | 2021-11-29 2:42PM EST | 1,900.00 | 4.00 | 1.80 | 4.70 | -2.28 | -36.31% | 3 | 5 | 30.46% |
| AZO211203C01905000 | 2021-11-29 10:31AM EST | 1,905.00 | 5.39 | 1.25 | 3.80 | -1.41 | -20.74% | 4 | 1 | 29.97% |
| AZO211203C01910000 | 2021-11-29 10:43AM EST | 1,910.00 | 3.16 | 1.30 | 4.60 | -9.74 | -75.50% | 4 | 2 | 33.40% |
| AZO211203C01915000 | 2021-11-29 10:43AM EST | 1,915.00 | 2.57 | 1.20 | 3.40 | -25.59 | -90.87% | 1 | 1 | 31.93% |
| AZO211203C01920000 | 2021-11-29 2:53PM EST | 1,920.00 | 1.55 | 1.35 | 2.50 | -2.45 | -61.25% | 2 | 4 | 30.74% |
| AZO211203C01925000 | 2021-11-24 3:27PM EST | 1,925.00 | 5.80 | 0.95 | 4.10 | 0.00 | - | 1 | 3 | 36.69% |
| AZO211203C01930000 | 2021-11-23 3:44PM EST | 1,930.00 | 10.98 | 0.55 | 3.80 | 0.00 | - | 2 | 1 | 37.33% |
| AZO211203C01940000 | 2021-11-22 1:10PM EST | 1,940.00 | 8.20 | 0.05 | 4.60 | 0.00 | - | - | 4 | 42.34% |
| AZO211203C01950000 | 2021-11-29 3:27PM EST | 1,950.00 | 0.97 | 0.00 | 1.40 | -2.03 | -67.67% | 5 | 2 | 34.07% |
| AZO211203C01955000 | 2021-11-26 9:38AM EST | 1,955.00 | 2.49 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 47.13% |
| AZO211203C01960000 | 2021-11-26 9:38AM EST | 1,960.00 | 2.46 | 0.00 | 4.80 | +0.22 | +9.82% | 1 | 9 | 48.53% |
| AZO211203C01970000 | 2021-11-29 1:19PM EST | 1,970.00 | 1.23 | 0.00 | 4.80 | -9.64 | -88.68% | 3 | 2 | 51.28% |
| AZO211203C01990000 | 2021-11-24 1:36PM EST | 1,990.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.63% |
| AZO211203C02000000 | 2021-11-29 3:27PM EST | 2,000.00 | 0.47 | 0.00 | 4.80 | -9.21 | -95.14% | 1 | 8 | 50.46% |
| AZO211203C02020000 | 2021-11-17 9:41AM EST | 2,020.00 | 6.63 | 0.00 | 4.80 | 0.00 | - | - | 3 | 55.08% |
| AZO211203C02040000 | 2021-11-23 9:42AM EST | 2,040.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 3 | 59.58% |
| AZO211203C02050000 | 2021-11-23 11:26AM EST | 2,050.00 | 1.20 | 0.00 | 3.80 | +0.30 | +33.33% | 5 | 39 | 59.08% |
| AZO211203C02070000 | 2021-11-15 10:49AM EST | 2,070.00 | 1.10 | 0.00 | 4.80 | -2.67 | -70.82% | - | 5 | 66.13% |
| AZO211203C02080000 | 2021-11-16 9:43AM EST | 2,080.00 | 2.71 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 68.26% |
| AZO211203C02090000 | 2021-11-16 9:43AM EST | 2,090.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 70.37% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO211203P01400000 | 2021-11-18 3:44PM EST | 1,400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 135.75% |
| AZO211203P01490000 | 2021-11-03 10:51AM EST | 1,490.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 108.87% |
| AZO211203P01600000 | 2021-11-23 10:02AM EST | 1,600.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 8 | 14 | 77.15% |
| AZO211203P01620000 | 2021-11-04 8:34AM EST | 1,620.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 71.45% |
| AZO211203P01650000 | 2021-11-23 10:03AM EST | 1,650.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 8 | 9 | 54.66% |
| AZO211203P01660000 | 2021-11-26 12:49PM EST | 1,660.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 60.06% |
| AZO211203P01670000 | 2021-11-26 9:31AM EST | 1,670.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.21% |
| AZO211203P01680000 | 2021-11-26 9:31AM EST | 1,680.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.36% |
| AZO211203P01690000 | 2021-11-18 9:40AM EST | 1,690.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.49% |
| AZO211203P01700000 | 2021-11-26 12:57PM EST | 1,700.00 | 4.00 | 0.00 | 3.90 | 0.00 | - | 7 | 5 | 54.47% |
| AZO211203P01710000 | 2021-11-29 9:42AM EST | 1,710.00 | 2.61 | 0.10 | 2.45 | +1.31 | +100.77% | 12 | 6 | 45.95% |
| AZO211203P01720000 | 2021-11-29 1:34PM EST | 1,720.00 | 1.00 | 0.00 | 2.65 | -14.30 | -93.46% | 24 | 1 | 43.82% |
| AZO211203P01730000 | 2021-11-23 10:27AM EST | 1,730.00 | 2.18 | 1.05 | 3.90 | 0.00 | - | 2 | 5 | 45.07% |
| AZO211203P01740000 | 2021-11-26 9:57AM EST | 1,740.00 | 6.70 | 0.95 | 4.60 | 0.00 | - | 1 | 4 | 43.88% |
| AZO211203P01750000 | 2021-11-29 3:35PM EST | 1,750.00 | 2.50 | 1.20 | 2.95 | -5.70 | -69.51% | 4 | 11 | 35.84% |
| AZO211203P01760000 | 2021-11-26 12:48PM EST | 1,760.00 | 11.95 | 2.40 | 5.30 | 0.00 | - | 2 | 3 | 38.93% |
| AZO211203P01770000 | 2021-11-29 10:05AM EST | 1,770.00 | 8.61 | 2.55 | 5.70 | -0.79 | -8.40% | 1 | 4 | 36.32% |
| AZO211203P01780000 | 2021-11-29 1:58PM EST | 1,780.00 | 5.30 | 3.90 | 6.30 | -13.70 | -72.11% | 7 | 6 | 33.94% |
| AZO211203P01790000 | 2021-11-29 2:35PM EST | 1,790.00 | 5.77 | 5.10 | 7.50 | -4.93 | -46.07% | 16 | 2 | 32.38% |
| AZO211203P01800000 | 2021-11-29 3:04PM EST | 1,800.00 | 7.90 | 5.60 | 10.10 | -15.70 | -66.53% | 6 | 10 | 32.63% |
| AZO211203P01805000 | 2021-11-26 10:08AM EST | 1,805.00 | 25.00 | 7.20 | 11.30 | 0.00 | - | 1 | 1 | 32.28% |
| AZO211203P01810000 | 2021-11-29 2:53PM EST | 1,810.00 | 10.65 | 8.90 | 11.70 | -17.40 | -62.03% | 2 | 6 | 30.57% |
| AZO211203P01820000 | 2021-11-26 12:49PM EST | 1,820.00 | 33.30 | 10.80 | 16.70 | 0.00 | - | 8 | 9 | 32.65% |
| AZO211203P01825000 | 2021-11-24 3:44PM EST | 1,825.00 | 15.43 | 11.80 | 17.70 | 0.00 | - | - | 3 | 31.28% |
| AZO211203P01830000 | 2021-11-29 10:34AM EST | 1,830.00 | 16.80 | 14.00 | 20.10 | -24.00 | -58.82% | 4 | 10 | 31.59% |
| AZO211203P01835000 | 2021-11-29 3:02PM EST | 1,835.00 | 19.00 | 15.90 | 21.90 | -22.50 | -54.22% | 3 | 8 | 30.90% |
| AZO211203P01840000 | 2021-11-29 2:40PM EST | 1,840.00 | 21.40 | 17.70 | 22.70 | +0.42 | +2.00% | 1 | 6 | 28.69% |
| AZO211203P01850000 | 2021-11-29 1:54PM EST | 1,850.00 | 24.80 | 22.00 | 30.20 | -10.35 | -29.45% | 34 | 2 | 31.32% |
| AZO211203P01855000 | 2021-11-24 1:37PM EST | 1,855.00 | 25.45 | 25.40 | 31.10 | 0.00 | - | - | 24 | 28.51% |
| AZO211203P01860000 | 2021-11-26 9:30AM EST | 1,860.00 | 36.00 | 28.20 | 34.70 | 0.00 | - | 2 | 3 | 29.08% |
| AZO211203P01865000 | 2021-11-24 10:34AM EST | 1,865.00 | 27.93 | 31.80 | 38.10 | 0.00 | - | 1 | 2 | 29.15% |
| AZO211203P01870000 | 2021-11-22 1:28PM EST | 1,870.00 | 30.00 | 35.10 | 41.80 | 0.00 | - | 3 | 3 | 29.45% |
| AZO211203P01880000 | 2021-11-26 9:57AM EST | 1,880.00 | 66.55 | 41.90 | 48.80 | 0.00 | - | 2 | 3 | 28.75% |
| AZO211203P01885000 | 2021-11-26 9:57AM EST | 1,885.00 | 70.30 | 45.80 | 53.30 | 0.00 | - | 2 | 2 | 29.76% |
| AZO211203P01890000 | 2021-11-26 10:14AM EST | 1,890.00 | 78.51 | 50.20 | 57.80 | 0.00 | - | 1 | 1 | 30.66% |
| AZO211203P01895000 | 2021-11-18 3:55PM EST | 1,895.00 | 44.30 | 53.90 | 61.10 | 0.00 | - | - | 0 | 29.03% |
| AZO211203P01900000 | 2021-11-19 10:54AM EST | 1,900.00 | 47.18 | 58.30 | 65.90 | 0.00 | - | 1 | 1 | 30.23% |
| AZO211203P01915000 | 2021-11-18 1:43PM EST | 1,915.00 | 54.20 | 72.50 | 82.00 | 0.00 | - | - | 1 | 37.42% |
| AZO211203P01940000 | 2021-11-18 12:29PM EST | 1,940.00 | 65.00 | 96.00 | 105.90 | 0.00 | - | - | 0 | 42.32% |
| AZO211203P01955000 | 2021-11-22 11:00AM EST | 1,955.00 | 102.60 | 107.50 | 121.50 | 0.00 | - | - | 1 | 48.19% |
© 2021 Yahoo. Alle Rechte vorbehalten.
