Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.141,93-17,09 (-0,79%)
Börsenschluss: 04:00PM EDT
2.141,93 0,00 (0,00%)
Nachbörse: 05:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO221007C014000002022-09-14 10:31AM EDT1,400.00725.02736.00754.100.00-11153.56%
AZO221007C020100002022-09-22 3:59PM EDT2,010.00100.30130.50148.900.00--153.89%
AZO221007C020650002022-09-23 10:41AM EDT2,065.0048.0582.5099.400.00-1144.89%
AZO221007C020700002022-09-26 10:14AM EDT2,070.0084.8678.3095.500.00-1044.51%
AZO221007C020750002022-09-26 10:14AM EDT2,075.0081.4674.9091.700.00-1044.18%
AZO221007C020800002022-09-29 9:45AM EDT2,080.0083.5072.3088.500.00-1244.38%
AZO221007C021000002022-09-30 12:47PM EDT2,100.0073.0056.2070.30+16.70+29.66%4739.56%
AZO221007C021050002022-09-29 9:35AM EDT2,105.0066.3053.7069.800.00-1341.89%
AZO221007C021150002022-09-30 11:35AM EDT2,115.0057.5046.0060.00-2.80-4.64%51238.50%
AZO221007C021200002022-09-30 1:13PM EDT2,120.0058.7443.2057.40+13.84+30.82%31738.73%
AZO221007C021250002022-09-29 9:35AM EDT2,125.0054.2039.4054.500.00-1438.64%
AZO221007C021300002022-09-29 9:35AM EDT2,130.0040.2036.4051.00-11.60-22.39%1437.95%
AZO221007C021350002022-09-30 10:34AM EDT2,135.0042.0034.1048.80+6.30+17.65%2238.30%
AZO221007C021400002022-09-29 9:35AM EDT2,140.0046.3031.6046.100.00-1338.16%
AZO221007C021500002022-09-30 3:53PM EDT2,150.0037.0030.7038.00+1.40+3.93%2635.35%
AZO221007C021550002022-09-30 3:49PM EDT2,155.0037.5028.2035.60+4.10+12.28%3435.23%
AZO221007C021600002022-09-29 3:41PM EDT2,160.0029.8526.0034.10-12.15-28.93%1235.79%
AZO221007C021700002022-09-30 10:02AM EDT2,170.0019.5617.3032.30-28.04-58.91%131537.74%
AZO221007C021775002022-09-23 1:58PM EDT2,177.5015.7015.9028.900.00-1137.25%
AZO221007C021800002022-09-23 1:55PM EDT2,180.0014.2014.7026.000.00-1235.47%
AZO221007C021825002022-09-27 10:32AM EDT2,182.5025.3016.6025.000.00-2335.35%
AZO221007C021850002022-09-30 12:10PM EDT2,185.0018.8015.3024.20+8.80+88.00%3135.39%
AZO221007C021875002022-09-29 2:33PM EDT2,187.5023.1014.8023.500.00-1135.50%
AZO221007C021900002022-09-23 11:05AM EDT2,190.008.6011.0022.900.00-6335.69%
AZO221007C021950002022-09-21 3:58PM EDT2,195.0019.6011.4021.300.00--135.64%
AZO221007C022000002022-09-30 3:47PM EDT2,200.0017.0011.5020.20-17.50-50.72%41435.99%
AZO221007C022050002022-09-27 10:32AM EDT2,205.0018.909.5019.000.00-1336.19%
AZO221007C022100002022-09-30 2:50PM EDT2,210.0011.306.1017.60-9.70-46.19%3136.11%
AZO221007C022200002022-09-30 2:22PM EDT2,220.0011.605.2014.20+0.80+7.41%7635.07%
AZO221007C022500002022-09-30 11:54AM EDT2,250.004.502.656.60-11.20-71.34%1632.10%
AZO221007C022850002022-09-22 3:45PM EDT2,285.003.000.104.800.00--135.51%
AZO221007C023000002022-09-30 12:28PM EDT2,300.001.500.304.80-1.95-56.52%6738.11%
AZO221007C023200002022-09-30 3:59PM EDT2,320.000.800.000.80-21.31-96.38%6129.09%
AZO221007C023400002022-09-30 10:02AM EDT2,340.002.400.004.80-13.56-84.96%131344.77%
AZO221007C023600002022-09-28 1:06PM EDT2,360.001.000.004.800.00-1147.98%
AZO221007C023700002022-09-21 10:39AM EDT2,370.003.120.004.800.00-1149.55%
AZO221007C023800002022-09-14 1:47PM EDT2,380.007.000.004.800.00-5551.11%
AZO221007C023900002022-09-08 2:22PM EDT2,390.0014.200.004.800.00--152.65%
AZO221007C024000002022-09-21 10:39AM EDT2,400.001.820.004.800.00-1554.18%
AZO221007C024500002022-09-13 9:31AM EDT2,450.005.970.004.800.00-1253.75%
AZO221007C025000002022-09-08 12:15PM EDT2,500.005.100.004.800.00--160.21%
AZO221007C027000002022-09-09 10:17AM EDT2,700.004.800.000.050.00-1151.17%
AZO221007C027200002022-09-14 3:17PM EDT2,720.000.350.000.050.00-1152.73%
AZO221007C027400002022-09-13 10:15AM EDT2,740.000.100.000.050.00-2854.30%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO221007P014000002022-09-29 10:12AM EDT1,400.000.050.000.050.00-11892.19%
AZO221007P014200002022-09-13 10:24AM EDT1,420.001.000.004.800.00-12143.19%
AZO221007P014400002022-09-22 11:50AM EDT1,440.000.050.004.800.00-16138.88%
AZO221007P014600002022-09-13 10:24AM EDT1,460.001.200.004.800.00-14134.63%
AZO221007P014800002022-09-13 10:24AM EDT1,480.001.300.004.800.00-20130.42%
AZO221007P015000002022-09-29 2:15PM EDT1,500.000.250.004.800.00-24126.27%
AZO221007P015800002022-09-22 9:44AM EDT1,580.000.500.004.800.00--0110.07%
AZO221007P016200002022-09-22 9:44AM EDT1,620.000.500.004.800.00-10102.21%
AZO221007P016400002022-09-29 3:16PM EDT1,640.007.280.004.80+2.78+61.78%1198.33%
AZO221007P016600002022-09-14 12:57PM EDT1,660.002.750.004.800.00-2094.47%
AZO221007P016800002022-09-16 11:34AM EDT1,680.005.500.004.800.00--190.66%
AZO221007P017000002022-09-29 3:16PM EDT1,700.000.800.000.600.00-131465.53%
AZO221007P018000002022-09-29 1:18PM EDT1,800.001.250.000.350.00-1451.71%
AZO221007P018200002022-09-22 11:06AM EDT1,820.003.390.004.800.00--164.64%
AZO221007P019000002022-09-30 3:14PM EDT1,900.000.500.000.75-1.77-77.97%14641.26%
AZO221007P019100002022-09-28 3:48PM EDT1,910.003.260.004.800.00-2255.91%
AZO221007P019200002022-09-26 10:04AM EDT1,920.006.500.004.800.00-2453.91%
AZO221007P019400002022-09-29 3:52PM EDT1,940.002.250.002.000.00-10010041.40%
AZO221007P019500002022-09-30 3:01PM EDT1,950.000.460.100.90-13.94-96.81%27234.44%
AZO221007P019800002022-09-30 3:23PM EDT1,980.001.801.404.80-2.70-60.00%281441.82%
AZO221007P019900002022-09-30 11:21AM EDT1,990.002.000.204.90-5.90-74.68%3240.00%
AZO221007P020000002022-09-30 2:54PM EDT2,000.001.412.106.40-4.59-76.50%21940.84%
AZO221007P020100002022-09-30 11:35AM EDT2,010.002.791.506.30-13.51-82.88%2438.50%
AZO221007P020200002022-09-28 3:38PM EDT2,020.008.582.956.900.00-2237.33%
AZO221007P020300002022-09-30 12:00PM EDT2,030.004.204.408.00-19.59-82.35%8736.81%
AZO221007P020400002022-09-30 11:38AM EDT2,040.004.205.009.40-9.20-68.66%1536.49%
AZO221007P020450002022-09-30 3:36PM EDT2,045.006.005.409.60-5.61-48.32%2435.55%
AZO221007P020500002022-09-30 3:55PM EDT2,050.008.008.0012.90-2.90-26.61%1171838.50%
AZO221007P020550002022-09-29 10:36AM EDT2,055.0015.005.5013.000.00-1137.33%
AZO221007P020600002022-09-30 2:45PM EDT2,060.007.576.9013.30-25.97-77.43%2236.37%
AZO221007P020700002022-09-26 10:04AM EDT2,070.0032.606.7016.100.00-1236.78%
AZO221007P020750002022-09-30 3:59PM EDT2,075.0014.709.3016.10-4.57-23.72%55335.38%
AZO221007P020800002022-09-30 2:21PM EDT2,080.0011.3310.5017.30-5.50-32.68%3035.20%
AZO221007P020900002022-09-30 2:58PM EDT2,090.0015.2012.9020.10-10.32-40.44%5135.02%
AZO221007P021000002022-09-30 11:58AM EDT2,100.0013.7013.8022.70-14.30-51.07%1434.34%
AZO221007P021050002022-09-27 11:56AM EDT2,105.0047.8014.3024.300.00-1134.18%
AZO221007P021100002022-09-30 3:41PM EDT2,110.0018.6016.5028.50-13.40-41.87%72236.25%
AZO221007P021150002022-09-30 12:10PM EDT2,115.0019.0818.3030.80-42.42-68.98%2036.51%
AZO221007P021200002022-09-30 2:58PM EDT2,120.0024.0018.2029.40-31.00-56.36%72133.47%
AZO221007P021250002022-09-30 9:59AM EDT2,125.0025.1021.4034.30-21.75-46.42%8435.83%
AZO221007P021300002022-09-30 2:49PM EDT2,130.0026.7024.2034.10-31.10-53.81%1633.71%
AZO221007P021350002022-09-29 9:35AM EDT2,135.0042.7025.0036.200.00-1233.50%
AZO221007P021500002022-09-30 3:55PM EDT2,150.0036.1035.4041.80-12.60-25.87%6131.74%
AZO221007P021600002022-09-30 10:06AM EDT2,160.0040.2036.8048.60-30.26-42.95%151332.74%
AZO221007P021825002022-09-29 9:47AM EDT2,182.5061.6050.5062.200.00--232.29%
AZO221007P021900002022-09-30 9:55AM EDT2,190.0059.4057.6069.20-49.10-45.25%1034.05%
AZO221007P022000002022-09-09 12:01PM EDT2,200.0075.7060.0077.500.00-2235.25%
AZO221007P023000002022-09-14 9:49AM EDT2,300.00190.00147.00166.000.00-1143.75%