Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3.035,99+29,97 (+1,00%)
Börsenschluss: 04:00PM EST
3.034,97 -1,02 (-0,03%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240315C012400002023-11-13 3:43PM EST1,240.001,490.701,488.001,507.800.00-120.00%
AZO240315C012600002024-02-26 9:38AM EST1,260.001,472.001,768.001,786.000.00-11173.63%
AZO240315C013400002024-02-27 9:49AM EST1,340.001,548.901,688.001,706.000.00-11162.18%
AZO240315C014200002024-02-27 9:49AM EST1,420.001,469.001,608.001,626.200.00-12153.00%
AZO240315C014400002024-02-23 9:35AM EST1,440.001,290.901,588.001,606.000.00-11148.78%
AZO240315C014600002024-02-23 9:35AM EST1,460.001,272.001,568.001,586.200.00-11147.78%
AZO240315C015000002024-02-07 9:33AM EST1,500.001,328.001,528.001,546.200.00--1142.70%
AZO240315C015200002024-02-23 9:35AM EST1,520.001,211.901,508.001,526.200.00-11140.21%
AZO240315C016000002024-02-23 9:35AM EST1,600.001,132.001,428.001,447.200.00-11136.43%
AZO240315C016400002024-02-27 9:33AM EST1,640.001,243.501,388.001,407.200.00-12131.59%
AZO240315C016600002024-02-23 9:35AM EST1,660.001,072.001,368.001,386.200.00-11123.61%
AZO240315C017000002024-02-23 9:35AM EST1,700.001,032.001,328.001,347.100.00-11124.07%
AZO240315C017400002024-02-29 9:33AM EST1,740.001,284.001,288.001,307.500.00-13121.33%
AZO240315C018000002024-02-28 9:33AM EST1,800.001,178.001,230.001,246.200.00-11117.32%
AZO240315C018200002024-02-13 9:42AM EST1,820.00916.001,208.001,227.900.00--1113.97%
AZO240315C018600002023-12-06 9:30AM EST1,860.00879.10713.00728.000.00-110.00%
AZO240315C018800002024-02-28 9:43AM EST1,880.001,112.001,150.001,166.200.00-24108.47%
AZO240315C019000002023-09-21 8:35AM EST1,900.00734.00642.00658.100.00--10.00%
AZO240315C019200002024-02-13 9:42AM EST1,920.00816.001,108.301,126.200.00--197.51%
AZO240315C019300002024-02-13 9:35AM EST1,930.00820.001,100.001,116.200.00--2103.13%
AZO240315C019600002024-02-20 9:38AM EST1,960.00772.001,070.001,086.200.00--299.96%
AZO240315C019700002024-02-23 9:32AM EST1,970.00786.001,058.001,077.700.00-1197.27%
AZO240315C019800002023-12-15 2:00PM EST1,980.00667.70602.00618.000.00-230.00%
AZO240315C020000002024-02-13 9:35AM EST2,000.00750.001,030.001,046.200.00--395.83%
AZO240315C020500002024-01-23 9:37AM EST2,050.00736.00702.10722.000.00-110.00%
AZO240315C021000002024-02-23 9:39AM EST2,100.00646.00930.00948.000.00-2290.28%
AZO240315C021500002024-02-26 9:54AM EST2,150.00598.00880.00898.000.00-1385.19%
AZO240315C022000002024-02-26 9:43AM EST2,200.00538.00830.00848.000.00-1380.21%
AZO240315C023000002024-02-27 9:59AM EST2,300.00604.00730.00748.800.00-1471.90%
AZO240315C023500002024-02-29 3:23PM EST2,350.00659.21680.00698.400.00-2566.42%
AZO240315C023700002024-01-17 3:10PM EST2,370.00334.00364.00382.000.00-560.00%
AZO240315C023800002024-02-06 9:36AM EST2,380.00440.00650.00669.100.00--164.68%
AZO240315C024000002024-01-17 3:28PM EST2,400.00304.52336.10353.600.00-110.00%
AZO240315C024200002023-12-04 9:30AM EST2,420.00307.50241.50256.300.00--10.00%
AZO240315C024300002024-01-22 9:49AM EST2,430.00322.00314.20328.000.00--10.00%
AZO240315C024400002024-02-15 2:51PM EST2,440.00316.10590.00608.200.00-1357.68%
AZO240315C024500002024-02-13 3:21PM EST2,450.00286.86582.00598.100.00-2859.40%
AZO240315C024600002024-01-12 11:23AM EST2,460.00173.20244.00259.800.00-160.00%
AZO240315C024700002024-02-27 9:37AM EST2,470.00392.00562.00578.200.00-2457.62%
AZO240315C024800002024-02-02 9:51AM EST2,480.00330.00552.00568.200.00-1356.67%
AZO240315C024900002024-02-27 9:30AM EST2,490.00405.62542.00558.200.00-1455.72%
AZO240315C025000002024-02-28 11:26AM EST2,500.00494.73532.00548.200.00-11054.77%
AZO240315C025100002024-02-27 9:52AM EST2,510.00400.54522.00538.200.00-2153.83%
AZO240315C025200002024-02-14 3:42PM EST2,520.00231.30512.00528.200.00-2152.88%
AZO240315C025300002023-11-02 11:41AM EST2,530.00186.00214.40224.600.00-110.00%
AZO240315C025400002024-02-27 2:19PM EST2,540.00412.00490.20508.200.00-2464.11%
AZO240315C025500002024-02-27 12:40PM EST2,550.00390.00482.00498.200.00-1850.07%
AZO240315C025600002024-02-08 10:09AM EST2,560.00245.00472.00488.200.00-1461.91%
AZO240315C025700002024-02-27 10:56AM EST2,570.00374.00462.00478.200.00-1860.80%
AZO240315C025800002024-02-27 9:37AM EST2,580.00284.00452.00468.200.00-21159.70%
AZO240315C025900002024-02-26 1:57PM EST2,590.00216.20442.00458.200.00-3358.60%
AZO240315C026000002024-02-28 11:26AM EST2,600.00395.63432.00450.000.00-15759.55%
AZO240315C026100002024-02-23 11:24AM EST2,610.00191.00422.00438.200.00-1456.41%
AZO240315C026200002024-02-26 3:49PM EST2,620.00182.00412.00428.200.00-1755.31%
AZO240315C026300002024-02-27 9:49AM EST2,630.00266.10402.00418.200.00-1454.21%
AZO240315C026400002024-02-26 12:38PM EST2,640.00172.44392.00408.200.00-1353.11%
AZO240315C026500002024-02-27 10:39AM EST2,650.00295.90382.00398.200.00-11052.02%
AZO240315C026600002024-02-28 9:42AM EST2,660.00332.00372.00388.200.00-1550.92%
AZO240315C026700002024-02-13 9:41AM EST2,670.00125.00362.00378.200.00-71749.82%
AZO240315C026800002024-02-27 9:51AM EST2,680.00232.30352.00368.200.00-3348.72%
AZO240315C026900002024-03-01 3:20PM EST2,690.00350.90342.30360.00+228.90+187.62%51349.44%
AZO240315C027000002024-02-29 3:36PM EST2,700.00315.59332.00350.000.00-11848.32%
AZO240315C027100002024-02-29 10:09AM EST2,710.00269.49322.70340.000.00-51847.19%
AZO240315C027200002024-02-27 2:18PM EST2,720.00235.00312.00330.000.00-11646.07%
AZO240315C027300002024-03-01 3:18PM EST2,730.00311.00302.00320.00+47.90+18.21%11644.94%
AZO240315C027400002024-02-29 10:11AM EST2,740.00248.65292.00310.000.00-52143.81%
AZO240315C027500002024-03-01 10:52AM EST2,750.00269.00282.00301.90+0.87+0.32%13544.33%
AZO240315C027600002024-02-28 10:25AM EST2,760.00218.00274.00290.000.00-12141.54%
AZO240315C027700002024-03-01 3:16PM EST2,770.00265.40264.00280.00+25.40+10.58%19440.41%
AZO240315C027800002024-02-29 3:47PM EST2,780.00240.12254.00272.000.00-22740.92%
AZO240315C027900002024-02-28 3:12PM EST2,790.00222.75244.00262.000.00-23039.76%
AZO240315C028000002024-02-29 11:45AM EST2,800.00197.98234.00252.000.00-5015938.58%
AZO240315C028100002024-02-27 3:55PM EST2,810.00160.00224.00242.000.00-393537.40%
AZO240315C028200002024-03-01 3:24PM EST2,820.00229.80216.00232.00+44.15+23.78%22636.22%
AZO240315C028500002024-03-01 3:25PM EST2,850.00198.70188.00201.20+26.00+15.06%32832.07%
AZO240315C029000002024-03-01 3:18PM EST2,900.00147.00142.40155.10+18.15+14.09%66428.45%
AZO240315C029500002024-03-01 1:59PM EST2,950.00100.03101.00110.00+11.54+13.04%75624.37%
AZO240315C030000002024-03-01 3:18PM EST3,000.0065.7064.0072.40+11.20+20.55%1516122.24%
AZO240315C030500002024-03-01 3:54PM EST3,050.0039.9038.3046.00+11.90+42.50%192522.17%
AZO240315C031000002024-03-01 3:59PM EST3,100.0021.1019.5024.70+3.09+17.16%1527821.01%
AZO240315C031500002024-03-01 12:45PM EST3,150.009.609.5013.50-0.40-4.00%122021.39%
AZO240315C032000002024-03-01 3:27PM EST3,200.005.925.009.30+2.44+70.11%187023.71%
AZO240315C032500002024-03-01 11:35AM EST3,250.002.000.809.30-1.02-33.77%11528.39%
AZO240315C033000002024-02-29 10:19AM EST3,300.001.341.004.400.00-53127.40%
AZO240315C034000002024-02-28 9:39AM EST3,400.001.250.007.100.00-1538.54%
AZO240315C035000002024-02-27 9:34AM EST3,500.001.900.002.000.00-2636.40%
AZO240315C036000002024-02-28 11:16AM EST3,600.001.060.101.700.00-1241.31%
AZO240315C037000002024-03-01 1:56PM EST3,700.000.300.103.00+0.20+200.00%16251.02%
AZO240315C038000002024-03-01 11:41AM EST3,800.000.050.000.80-0.05-50.00%13947.31%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240315P012400002024-02-26 3:59PM EST1,240.000.150.000.050.00-1317129.69%
AZO240315P012600002024-02-28 10:47AM EST1,260.003.070.000.200.00-110140.43%
AZO240315P012800002024-02-28 12:24PM EST1,280.000.520.001.000.00-12158.84%
AZO240315P013000002024-02-29 10:35AM EST1,300.001.470.001.300.00-16160.30%
AZO240315P013200002023-10-03 11:50AM EST1,320.000.950.004.800.00-11182.84%
AZO240315P013400002024-01-03 12:51PM EST1,340.000.100.006.600.00-111187.48%
AZO240315P014000002024-01-31 11:45AM EST1,400.000.250.000.000.00-2350.00%
AZO240315P015000002023-10-13 2:33PM EST1,500.002.000.004.800.00-11156.76%
AZO240315P015200002024-02-05 9:53AM EST1,520.000.400.006.400.00-12160.10%
AZO240315P015600002024-02-06 10:46AM EST1,560.000.050.006.400.00-23154.61%
AZO240315P016000002024-02-27 10:38AM EST1,600.000.050.006.400.00-14149.26%
AZO240315P016600002024-01-26 1:20PM EST1,660.000.400.006.500.00-13141.77%
AZO240315P017000002023-09-19 8:30AM EST1,700.008.100.000.000.00--150.00%
AZO240315P017200002023-12-27 11:18AM EST1,720.001.250.008.500.00-11139.56%
AZO240315P017800002023-11-27 9:52AM EST1,780.001.500.0010.000.00-18135.34%
AZO240315P018000002024-02-22 1:32PM EST1,800.000.900.006.400.00-14124.26%
AZO240315P018200002023-11-30 3:02PM EST1,820.004.300.0010.000.00--1130.33%
AZO240315P018400002023-07-31 2:00PM EST1,840.0016.903.8013.700.00--3140.45%
AZO240315P018800002024-02-26 12:47PM EST1,880.000.200.006.400.00-11114.98%
AZO240315P019000002024-01-29 11:23AM EST1,900.000.600.006.400.00-661112.71%
AZO240315P019300002024-01-29 11:23AM EST1,930.004.300.006.400.00--2109.35%
AZO240315P019800002023-09-01 8:33AM EST1,980.0019.4911.5030.000.00-33146.19%
AZO240315P020000002024-02-26 3:16PM EST2,000.000.700.006.400.00-514101.70%
AZO240315P021000002024-03-01 2:36PM EST2,100.000.050.005.700.00-25989.59%
AZO240315P022000002024-03-01 11:05AM EST2,200.000.170.052.00+0.12+240.00%16469.24%
AZO240315P022500002024-02-26 11:54AM EST2,250.001.000.006.500.00-5576.25%
AZO240315P023000002024-02-28 10:55AM EST2,300.000.290.000.500.00-14151.76%
AZO240315P023500002024-02-12 1:09PM EST2,350.006.450.006.600.00-5766.75%
AZO240315P023700002024-02-28 12:24PM EST2,370.000.760.006.600.00-1764.85%
AZO240315P023800002024-02-28 11:35AM EST2,380.002.750.006.600.00-1563.90%
AZO240315P023900002024-02-28 2:34PM EST2,390.000.200.003.000.00-212255.90%
AZO240315P024000002024-02-29 9:32AM EST2,400.000.200.102.500.00-26453.97%
AZO240315P024100002024-02-09 11:24AM EST2,410.007.100.006.600.00-13461.08%
AZO240315P024200002024-02-23 3:26PM EST2,420.005.880.006.600.00-1260.14%
AZO240315P024300002024-02-28 10:11AM EST2,430.000.800.006.700.00-21659.36%
AZO240315P024400002024-02-26 3:57PM EST2,440.004.550.006.700.00-3558.42%
AZO240315P024500002024-03-01 12:09PM EST2,450.000.200.003.90-0.20-50.00%16352.77%
AZO240315P024600002024-02-27 9:31AM EST2,460.002.400.006.700.00-12656.56%
AZO240315P024700002024-02-27 11:35AM EST2,470.002.330.056.700.00-11355.71%
AZO240315P024800002024-02-28 12:36PM EST2,480.000.790.006.700.00-11254.71%
AZO240315P024900002024-02-26 3:45PM EST2,490.006.400.006.700.00-32153.78%
AZO240315P025000002024-02-29 10:26AM EST2,500.000.210.051.000.00-25644.04%
AZO240315P025100002024-02-29 10:46AM EST2,510.000.050.001.600.00-11446.19%
AZO240315P025200002024-02-29 10:36AM EST2,520.000.900.006.800.00-355251.16%
AZO240315P025300002024-02-27 10:39AM EST2,530.001.150.006.800.00-1650.24%
AZO240315P025400002024-02-28 10:47AM EST2,540.003.800.006.800.00-42356.27%
AZO240315P025500002024-02-28 9:30AM EST2,550.002.000.006.800.00-13555.26%
AZO240315P025600002024-02-27 12:35PM EST2,560.003.830.003.800.00-61848.45%
AZO240315P025700002024-02-28 9:30AM EST2,570.003.070.006.800.00-11353.25%
AZO240315P025800002024-03-01 2:27PM EST2,580.000.880.006.90-3.20-78.43%12352.41%
AZO240315P025900002024-02-28 3:24PM EST2,590.001.620.003.000.00-73143.79%
AZO240315P026000002024-03-01 3:45PM EST2,600.000.650.051.25+0.15+30.00%311637.31%
AZO240315P026100002024-02-28 1:07PM EST2,610.000.250.006.900.00-1749.40%
AZO240315P026200002024-02-29 10:03AM EST2,620.002.040.002.000.00-18138.39%
AZO240315P026300002024-03-01 12:52PM EST2,630.003.590.007.00-5.11-58.74%55147.54%
AZO240315P026400002024-02-26 12:45PM EST2,640.0022.800.007.000.00-214546.54%
AZO240315P026500002024-03-01 12:52PM EST2,650.003.730.007.10+1.98+113.14%53045.68%
AZO240315P026600002024-02-27 10:56AM EST2,660.004.000.007.100.00-51544.68%
AZO240315P026700002024-02-29 10:03AM EST2,670.002.240.057.200.00-11843.81%
AZO240315P026800002024-02-29 10:21AM EST2,680.002.720.057.300.00-12542.94%
AZO240315P026900002024-02-28 2:42PM EST2,690.002.830.004.700.00-152638.09%
AZO240315P027000002024-03-01 2:50PM EST2,700.000.860.054.20-1.15-57.21%17436.30%
AZO240315P027100002024-02-29 2:50PM EST2,710.001.980.007.500.00-71540.17%
AZO240315P027200002024-02-29 2:50PM EST2,720.002.080.007.600.00-92139.28%
AZO240315P027300002024-02-29 10:57AM EST2,730.003.400.007.700.00-11838.38%
AZO240315P027400002024-02-29 10:03AM EST2,740.002.300.002.000.00-11228.29%
AZO240315P027500002024-03-01 1:50PM EST2,750.002.521.302.50-0.96-27.59%11628.57%
AZO240315P027600002024-03-01 1:24PM EST2,760.001.650.102.10-1.65-50.00%22126.84%
AZO240315P027700002024-02-29 12:21PM EST2,770.003.850.153.400.00-15028.50%
AZO240315P027800002024-02-28 2:54PM EST2,780.003.501.008.20-0.37-9.56%13933.80%
AZO240315P027900002024-02-29 2:39PM EST2,790.003.210.154.200.00-1727.92%
AZO240315P028000002024-03-01 11:04AM EST2,800.003.872.004.40+0.47+13.82%126227.26%
AZO240315P028100002024-02-29 10:21AM EST2,810.009.000.457.500.00-21229.96%
AZO240315P028200002024-03-01 1:53PM EST2,820.004.801.904.00+0.20+4.35%52724.82%
AZO240315P028500002024-03-01 3:18PM EST2,850.004.203.605.30-2.80-40.00%163723.55%
AZO240315P029000002024-03-01 3:59PM EST2,900.007.107.108.90-5.40-43.20%254721.60%
AZO240315P030000002024-03-01 4:00PM EST3,000.0026.0024.1030.80-14.00-35.00%252519.77%
AZO240315P030500002024-03-01 3:21PM EST3,050.0050.0046.0054.90-27.00-35.06%9320.01%
AZO240315P032000002024-02-28 9:33AM EST3,200.00228.00160.00175.000.00-1224.99%
AZO240315P032500002024-02-28 9:42AM EST3,250.00268.00208.00224.000.00-1028.98%
AZO240315P034000002024-02-26 9:33AM EST3,400.00666.00357.90374.000.00-1041.80%
AZO240315P035000002024-02-27 9:35AM EST3,500.00634.00457.90475.400.00-1051.10%
AZO240315P038000002024-02-27 9:49AM EST3,800.00915.00757.90774.000.00-2053.16%