AZO - AutoZone, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO230616C011800002023-05-23 9:36AM EDT1,180.001,336.901,138.001,154.000.00--0190.71%
AZO230616C012000002022-12-30 3:52PM EDT1,200.001,289.801,184.001,200.000.00-11366.51%
AZO230616C012600002022-11-14 1:10PM EDT1,260.001,254.401,128.501,145.000.00-11352.47%
AZO230616C012800002023-06-01 9:34AM EDT1,280.001,107.901,034.801,054.000.00-10152.86%
AZO230616C013200002022-11-10 2:37PM EDT1,320.001,186.001,166.001,184.000.00--1462.41%
AZO230616C013800002023-06-02 9:40AM EDT1,380.00998.00936.00954.000.00-13141.92%
AZO230616C014000002022-11-11 11:36AM EDT1,400.001,036.601,090.001,108.000.00--1432.80%
AZO230616C014200002023-05-04 9:44AM EDT1,420.001,252.00956.00975.500.00-12282.31%
AZO230616C014600002023-01-24 1:32PM EDT1,460.00913.201,126.501,144.700.00-12511.39%
AZO230616C014800002023-05-19 9:35AM EDT1,480.001,166.00838.00854.000.00-11132.42%
AZO230616C015000002022-11-10 11:30AM EDT1,500.001,053.78995.501,014.000.00--1398.59%
AZO230616C016000002023-01-31 1:53PM EDT1,600.00850.60905.00921.500.00--8368.81%
AZO230616C017300002023-05-26 9:36AM EDT1,730.00714.00588.00604.000.00-1191.39%
AZO230616C017500002023-01-25 10:54AM EDT1,750.00641.00814.00830.000.00--1366.57%
AZO230616C018000002022-12-15 10:43AM EDT1,800.00623.80618.30635.000.00-12218.35%
AZO230616C018200002023-03-17 11:22AM EDT1,820.00608.00826.00844.000.00-22409.63%
AZO230616C018500002023-03-07 10:53AM EDT1,850.00704.00693.50712.000.00--1313.26%
AZO230616C018900002022-12-19 3:43PM EDT1,890.00573.10513.20526.500.00--1177.22%
AZO230616C019000002023-03-17 11:20AM EDT1,900.00532.00748.00766.000.00-22379.05%
AZO230616C019200002023-06-01 9:34AM EDT1,920.00470.00396.60415.500.00--163.24%
AZO230616C019300002023-06-01 9:34AM EDT1,930.00460.00388.00406.000.00-1165.03%
AZO230616C019400002023-01-12 12:08PM EDT1,940.00512.60615.50632.000.00--1290.31%
AZO230616C020100002023-05-23 9:36AM EDT2,010.00511.20306.00325.500.00--169.65%
AZO230616C020200002023-02-14 10:50AM EDT2,020.00582.00446.90457.400.00-12192.49%
AZO230616C020300002023-03-23 10:50AM EDT2,030.00366.00660.50679.900.00--0360.92%
AZO230616C020800002023-02-03 11:50AM EDT2,080.00418.60465.90478.000.00-11233.18%
AZO230616C021100002023-03-09 11:28AM EDT2,110.00376.40446.00464.000.00-12232.42%
AZO230616C021300002023-06-01 9:34AM EDT2,130.00262.00191.30206.000.00--148.77%
AZO230616C021400002023-06-05 11:10AM EDT2,140.00242.39180.30196.000.00-1146.94%
AZO230616C021700002023-04-06 3:52PM EDT2,170.00397.40526.20544.000.00-11309.84%
AZO230616C021800002023-03-07 11:57AM EDT2,180.00377.40382.20394.000.00--1210.55%
AZO230616C021900002023-05-23 9:36AM EDT2,190.00333.50132.80148.000.00--139.70%
AZO230616C022000002023-05-11 9:30AM EDT2,200.00549.48120.00137.900.00-11237.65%
AZO230616C022100002023-05-31 9:34AM EDT2,210.00124.70113.80128.400.00-11136.15%
AZO230616C022300002023-01-30 10:51AM EDT2,230.00290.00303.80319.900.00-11175.39%
AZO230616C022400002023-06-06 9:36AM EDT2,240.00100.1088.90101.10-58.70-36.96%1132.34%
AZO230616C022500002023-05-11 9:30AM EDT2,250.00500.4880.2092.100.00-1130.99%
AZO230616C022600002023-05-31 9:37AM EDT2,260.0077.8071.8081.80-4.60-5.58%2128.51%
AZO230616C022700002023-05-31 9:56AM EDT2,270.0095.0065.0073.400.00-1027.44%
AZO230616C022800002023-06-06 11:59AM EDT2,280.0057.0057.1066.50-21.66-27.54%5527.29%
AZO230616C022900002023-06-06 3:18PM EDT2,290.0050.7549.7058.10-50.37-49.81%3225.86%
AZO230616C023000002023-06-06 3:18PM EDT2,300.0044.1744.0053.00-48.45-52.31%3626.49%
AZO230616C023100002023-05-31 11:05AM EDT2,310.0046.3038.7043.10-35.70-43.54%1523.67%
AZO230616C023200002023-06-06 3:42PM EDT2,320.0037.4032.8037.60-15.60-29.43%5323.52%
AZO230616C023300002023-06-06 2:53PM EDT2,330.0029.0028.0032.40-50.00-63.29%17423.28%
AZO230616C023400002023-06-06 2:24PM EDT2,340.0023.8023.3026.70-17.67-42.61%31222.42%
AZO230616C023500002023-06-06 1:30PM EDT2,350.0022.4016.9023.50-10.90-32.73%51322.91%
AZO230616C023600002023-06-06 2:23PM EDT2,360.0019.5013.6019.80-11.80-37.70%61122.79%
AZO230616C023700002023-06-06 2:04PM EDT2,370.0013.3010.0016.20-13.20-49.81%71922.42%
AZO230616C023800002023-06-06 3:46PM EDT2,380.0012.709.7016.50-16.30-56.21%51424.76%
AZO230616C023900002023-06-06 12:56PM EDT2,390.0010.008.0011.60-8.00-44.44%41922.79%
AZO230616C024000002023-06-06 12:27PM EDT2,400.008.006.009.00-5.50-40.74%104022.27%
AZO230616C024100002023-06-06 3:13PM EDT2,410.005.705.208.40-4.09-41.78%81223.39%
AZO230616C024200002023-06-06 3:37PM EDT2,420.004.804.106.40-4.00-45.45%193122.86%
AZO230616C024300002023-06-06 1:29PM EDT2,430.003.912.805.70-3.59-47.87%47223.55%
AZO230616C024500002023-06-06 1:18PM EDT2,450.002.752.154.10-2.15-43.88%198924.21%
AZO230616C025000002023-06-06 3:55PM EDT2,500.001.501.102.00-0.10-6.25%1814826.34%
AZO230616C025500002023-06-05 2:05PM EDT2,550.001.800.101.000.00-137328.32%
AZO230616C026000002023-06-06 3:39PM EDT2,600.000.550.000.75-0.33-37.50%76831.80%
AZO230616C026500002023-06-02 3:19PM EDT2,650.000.620.052.050.00-1414142.41%
AZO230616C027000002023-06-06 10:12AM EDT2,700.000.400.250.80+0.05+14.29%313741.04%
AZO230616C027500002023-06-06 3:06PM EDT2,750.000.200.202.000.00-1416851.78%
AZO230616C028000002023-06-06 11:10AM EDT2,800.000.050.003.00-0.15-75.00%1050553.91%
AZO230616C028500002023-05-31 3:07PM EDT2,850.000.450.203.500.00-144260.00%
AZO230616C029000002023-05-31 9:42AM EDT2,900.000.800.001.000.00-13554.10%
AZO230616C029500002023-05-31 1:29PM EDT2,950.002.100.001.000.00-1757.72%
AZO230616C030000002023-06-06 11:19AM EDT3,000.000.050.000.75-0.95-95.00%24459.35%
AZO230616C030500002023-05-31 10:05AM EDT3,050.000.050.004.800.00-3579.19%
AZO230616C031000002023-06-05 1:51PM EDT3,100.000.250.000.650.00-22165.01%
AZO230616C032000002023-03-09 11:49AM EDT3,200.002.400.004.800.00-1890.65%
AZO230616C033000002023-06-05 2:30PM EDT3,300.000.050.000.100.00-101665.63%
AZO230616C034000002023-06-06 11:26AM EDT3,400.000.100.000.10+0.05+100.00%1670.70%
AZO230616C035000002023-05-31 10:47AM EDT3,500.000.050.000.050.00-222771.88%
AZO230616C037000002023-05-01 11:20AM EDT3,700.000.050.004.800.00-10123.93%
AZO230616C038000002023-05-04 2:49PM EDT3,800.000.050.004.800.00-29129.86%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO230616P011600002023-04-10 9:30AM EDT1,160.000.700.000.000.00--150.00%
AZO230616P011800002023-04-12 3:49PM EDT1,180.000.970.000.250.00-214134.96%
AZO230616P012000002023-04-11 3:23PM EDT1,200.000.650.000.500.00-43140.14%
AZO230616P012200002023-05-23 2:10PM EDT1,220.000.050.004.300.00-11174.34%
AZO230616P012400002023-01-09 11:16AM EDT1,240.001.950.004.800.00-10172.92%
AZO230616P012600002023-02-16 12:12PM EDT1,260.000.200.004.800.00-42168.92%
AZO230616P013000002023-05-01 11:20AM EDT1,300.003.430.004.800.00-3665161.11%
AZO230616P013400002022-11-15 1:48PM EDT1,340.0010.103.608.400.00-10177.01%
AZO230616P014000002023-03-30 11:26AM EDT1,400.000.500.004.800.00-111142.49%
AZO230616P014400002023-03-31 11:54AM EDT1,440.000.500.004.700.00-17134.99%
AZO230616P015000002023-01-04 11:01AM EDT1,500.007.200.405.200.00-31127.95%
AZO230616P015400002023-04-17 10:03AM EDT1,540.000.250.004.600.00--1117.64%
AZO230616P016000002023-02-03 2:12PM EDT1,600.002.550.004.800.00-1013108.62%
AZO230616P016200002023-05-23 10:06AM EDT1,620.000.050.004.300.00-310103.71%
AZO230616P016400002023-05-24 3:17PM EDT1,640.000.500.000.400.00-111975.73%
AZO230616P016600002023-03-15 10:04AM EDT1,660.007.500.004.800.00-3099.16%
AZO230616P017000002022-12-05 11:14AM EDT1,700.0019.7911.9021.900.00--1136.20%
AZO230616P017200002023-04-17 2:12PM EDT1,720.000.400.004.300.00-1188.45%
AZO230616P017400002023-03-23 12:12PM EDT1,740.0010.200.004.800.00-1886.95%
AZO230616P017500002023-04-17 10:59AM EDT1,750.000.700.000.500.00-3264.11%
AZO230616P017800002022-10-25 1:56PM EDT1,780.0048.8023.2039.000.00--1142.74%
AZO230616P018000002023-06-01 2:39PM EDT1,800.000.100.000.050.00-84150.20%
AZO230616P018100002023-03-01 12:49PM EDT1,810.008.200.458.300.00--284.95%
AZO230616P018300002022-10-25 3:48PM EDT1,830.0053.3027.6043.500.00--1137.58%
AZO230616P018600002023-01-10 3:09PM EDT1,860.0025.178.2017.800.00-1397.70%
AZO230616P018700002023-02-09 11:17AM EDT1,870.0011.909.6019.600.00--298.75%
AZO230616P018800002023-04-20 11:26AM EDT1,880.000.500.004.700.00-1466.29%
AZO230616P018900002023-06-02 11:08AM EDT1,890.000.950.000.000.00-310625.00%
AZO230616P019000002023-06-02 12:00PM EDT1,900.000.600.004.300.00-46162.53%
AZO230616P019100002023-01-19 10:43AM EDT1,910.0030.505.0015.000.00-1182.96%
AZO230616P019200002023-01-19 12:32PM EDT1,920.0032.505.9014.900.00-1781.99%
AZO230616P019300002023-01-10 2:50PM EDT1,930.0029.4012.2021.200.00--790.90%
AZO230616P019400002023-04-27 11:58AM EDT1,940.002.000.004.800.00-18858.04%
AZO230616P019500002023-06-02 2:52PM EDT1,950.000.400.004.800.00-313256.64%
AZO230616P019600002022-12-09 4:37PM EDT1,960.0047.0027.0033.000.00--3102.50%
AZO230616P019700002023-01-10 2:54PM EDT1,970.0033.5014.1022.300.00--585.48%
AZO230616P019800002023-04-12 3:49PM EDT1,980.004.970.004.800.00-2552.46%
AZO230616P019900002023-03-30 1:32PM EDT1,990.0014.700.004.800.00--651.07%
AZO230616P020000002023-06-05 3:43PM EDT2,000.000.450.050.700.00-39440.99%
AZO230616P020100002023-03-30 1:32PM EDT2,010.0016.300.004.800.00-610055.30%
AZO230616P020200002023-05-15 3:50PM EDT2,020.000.620.004.500.00-32053.04%
AZO230616P020300002023-03-30 1:31PM EDT2,030.0017.900.004.800.00--1152.25%
AZO230616P020400002023-03-28 11:06AM EDT2,040.0023.000.004.800.00-6650.73%
AZO230616P020500002023-06-05 1:58PM EDT2,050.001.200.001.250.00-2738.23%
AZO230616P020600002023-01-19 2:20PM EDT2,060.0053.0014.7022.400.00-1268.69%
AZO230616P020700002023-01-19 2:20PM EDT2,070.0054.9013.2021.800.00-1565.50%
AZO230616P020800002023-04-26 9:30AM EDT2,080.002.100.000.000.00-1812.50%
AZO230616P020900002023-06-06 1:46PM EDT2,090.000.500.051.15-0.50-50.00%11532.72%
AZO230616P021000002023-06-06 11:33AM EDT2,100.000.500.151.300.00-52432.11%
AZO230616P021100002023-01-19 2:20PM EDT2,110.0062.9017.8025.300.00-1862.29%
AZO230616P021200002023-04-17 9:33AM EDT2,120.005.850.004.800.00-1138.51%
AZO230616P021300002023-05-31 10:47AM EDT2,130.002.000.002.400.00--631.73%
AZO230616P021400002023-06-05 3:34PM EDT2,140.000.550.001.500.00-55727.72%
AZO230616P021500002023-06-06 3:20PM EDT2,150.001.050.502.40-0.32-23.36%93828.96%
AZO230616P021600002023-06-05 12:57PM EDT2,160.000.700.054.700.00-22332.17%
AZO230616P021700002023-04-14 12:13PM EDT2,170.008.000.004.800.00-4430.78%
AZO230616P021800002023-06-05 1:51PM EDT2,180.002.110.053.900.00-1927.70%
AZO230616P021900002023-06-06 1:47PM EDT2,190.002.300.852.80-0.20-8.00%21524.16%
AZO230616P022000002023-06-06 3:06PM EDT2,200.001.851.553.50-1.00-35.09%510923.97%
AZO230616P022100002023-06-05 3:35PM EDT2,210.003.170.454.200.00-163623.56%
AZO230616P022200002023-06-05 3:57PM EDT2,220.003.932.755.000.00-163123.09%
AZO230616P022300002023-06-06 2:13PM EDT2,230.006.004.007.00+1.17+24.22%62523.86%
AZO230616P022400002023-06-06 10:27AM EDT2,240.008.854.708.10+2.98+50.77%14823.26%
AZO230616P022500002023-06-06 11:03AM EDT2,250.007.006.008.70-0.50-6.67%216421.99%
AZO230616P022600002023-06-06 11:55AM EDT2,260.0013.007.1010.30+4.00+44.44%22021.53%
AZO230616P022700002023-06-06 12:06PM EDT2,270.0014.368.8014.10+5.26+57.80%43022.62%
AZO230616P022800002023-06-06 10:21AM EDT2,280.0015.8011.8017.50+3.00+23.44%254222.95%
AZO230616P022900002023-06-06 3:48PM EDT2,290.0015.0414.1018.80+3.44+29.66%316221.47%
AZO230616P023000002023-06-06 3:48PM EDT2,300.0018.0415.7022.90+0.91+5.31%2013221.73%
AZO230616P023100002023-06-06 11:30AM EDT2,310.0027.5022.5025.10+9.10+49.46%21620.39%
AZO230616P023200002023-06-06 11:47AM EDT2,320.0034.4026.3029.70+13.30+63.03%31220.36%
AZO230616P023300002023-06-06 2:44PM EDT2,330.0032.7030.5034.50+19.89+155.27%98220.12%
AZO230616P023400002023-06-06 1:02PM EDT2,340.0037.4935.8039.90+11.23+42.76%71819.93%
AZO230616P023500002023-06-06 1:15PM EDT2,350.0042.8040.6046.00+7.90+22.64%132219.88%
AZO230616P023600002023-06-06 10:36AM EDT2,360.0048.5544.2054.00+27.45+130.09%17620.84%
AZO230616P023700002023-06-05 10:21AM EDT2,370.0024.0051.4060.800.00-11120.65%
AZO230616P023800002023-06-05 1:45PM EDT2,380.0062.0059.4068.30+14.40+30.25%13220.68%
AZO230616P023900002023-06-05 1:41PM EDT2,390.0055.4065.6077.700.00-29622.07%
AZO230616P024000002023-06-06 10:50AM EDT2,400.0075.8072.8087.80+5.95+8.52%16623.98%
AZO230616P024100002023-06-02 3:30PM EDT2,410.0045.8580.6097.000.00-304625.01%
AZO230616P024200002023-06-06 3:40PM EDT2,420.00100.0090.00106.80+50.95+103.87%112426.51%
AZO230616P024300002023-06-06 10:27AM EDT2,430.00109.03100.10116.00+56.66+108.19%104327.35%
AZO230616P024500002023-06-06 9:44AM EDT2,450.00114.59118.00135.00+10.36+9.94%18129.38%
AZO230616P025000002023-06-05 3:49PM EDT2,500.00155.00168.10183.900.00-31835.20%
AZO230616P025500002023-06-02 10:04AM EDT2,550.00162.92218.00234.000.00-2142.00%
AZO230616P026000002023-05-31 2:51PM EDT2,600.00235.30268.00284.000.00-6648.29%
AZO230616P026500002023-05-31 10:51AM EDT2,650.00293.50318.00336.000.00-1057.64%
AZO230616P027000002023-05-31 2:51PM EDT2,700.00335.30368.00387.700.00-6066.32%
AZO230616P027500002023-05-24 3:09PM EDT2,750.00312.90418.00434.000.00-10065.52%
AZO230616P028000002023-05-24 3:09PM EDT2,800.00378.80468.00487.700.00-8050.23%
AZO230616P028500002023-05-24 3:14PM EDT2,850.00412.80518.00534.000.00--075.96%
AZO230616P029000002023-05-23 10:39AM EDT2,900.00363.25568.00584.000.00-1080.92%
AZO230616P030000002023-05-23 9:33AM EDT3,000.00502.50668.00687.500.00-1064.82%
AZO230616P031000002023-02-06 10:31AM EDT3,100.00677.50614.50633.500.00-100.00%
AZO230616P037000002022-11-29 10:48AM EDT3,700.001,164.001,237.801,255.000.00--00.00%
AZO230616P038000002023-05-31 9:31AM EDT3,800.001,496.501,468.001,484.000.00--0151.89%