Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.771,68-117,71 (-6,23%)
Börsenschluss: 04:00PM EDT
1.776,00 +4,32 (+0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO220527C019350002022-05-18 10:00AM EDT1,935.0082.009.6017.800.00-1163.84%
AZO220527C019700002022-05-18 1:16PM EDT1,970.0022.405.6012.200.00-1263.12%
AZO220527C019900002022-05-20 3:46PM EDT1,990.005.834.508.70-99.37-94.46%13262.14%
AZO220527C020000002022-05-20 3:11PM EDT2,000.005.853.908.00-34.15-85.38%10362.46%
AZO220527C020100002022-05-04 12:52PM EDT2,010.0083.803.407.600.00--163.16%
AZO220527C020200002022-05-19 9:51AM EDT2,020.0014.003.007.300.00-1264.03%
AZO220527C020300002022-05-19 1:43PM EDT2,030.0025.001.205.900.00-5760.74%
AZO220527C020500002022-05-20 3:02PM EDT2,050.002.050.402.90-50.87-96.13%83255.64%
AZO220527C020700002022-04-07 10:36AM EDT2,070.00115.2053.2060.800.00--1156.11%
AZO220527C020800002022-05-20 11:16AM EDT2,080.002.350.004.70-39.65-94.40%1163.93%
AZO220527C020900002022-05-19 10:10AM EDT2,090.003.000.004.80-4.50-60.00%13065.71%
AZO220527C021000002022-05-20 12:53PM EDT2,100.001.100.051.90-55.41-98.05%7658.15%
AZO220527C021200002022-05-19 2:32PM EDT2,120.006.700.004.800.00-1370.25%
AZO220527C021300002022-05-20 12:09PM EDT2,130.004.120.004.80-19.85-82.81%13310071.74%
AZO220527C021400002022-05-16 12:10AM EDT2,140.003.200.004.800.00--373.22%
AZO220527C021600002022-05-16 2:31PM EDT2,160.0028.600.004.800.00-1376.13%
AZO220527C021800002022-05-17 3:50PM EDT2,180.0018.780.004.800.00-1278.99%
AZO220527C022000002022-05-19 3:04PM EDT2,200.003.400.004.80-0.60-15.00%11181.82%
AZO220527C022100002022-04-29 12:16PM EDT2,210.0019.600.004.800.00-1183.22%
AZO220527C022200002022-05-18 12:48PM EDT2,220.002.500.004.800.00-3384.59%
AZO220527C022500002022-05-20 10:23AM EDT2,250.001.110.003.40-10.34-90.31%3184.01%
AZO220527C022600002022-05-20 11:25AM EDT2,260.000.400.054.80-0.70-63.64%1390.19%
AZO220527C022700002022-04-29 10:34AM EDT2,270.0012.200.004.800.00-1191.37%
AZO220527C023000002022-05-20 3:03PM EDT2,300.000.350.000.40-0.65-65.00%21269.58%
AZO220527C023100002022-05-16 12:10AM EDT2,310.007.400.004.800.00--396.61%
AZO220527C023200002022-04-29 2:21PM EDT2,320.006.400.404.800.00-2299.16%
AZO220527C023400002022-05-17 1:38PM EDT2,340.003.700.004.800.00-12100.45%
AZO220527C023500002022-05-02 10:58AM EDT2,350.006.300.004.800.00-11101.71%
AZO220527C023800002022-04-27 12:21PM EDT2,380.0031.500.104.800.00-12105.79%
AZO220527C024600002022-04-27 12:21PM EDT2,460.0017.100.004.800.00--1115.09%
AZO220527C025600002022-05-16 12:10AM EDT2,560.000.25-4.800.00--2141.20%
AZO220527C025800002022-05-09 9:55AM EDT2,580.000.500.004.800.00-10128.71%
AZO220527C026800002022-05-09 10:01AM EDT2,680.000.250.004.800.00-110139.40%
AZO220527C027000002022-04-26 9:30AM EDT2,700.002.200.004.800.00--1141.48%
AZO220527C029200002022-04-26 11:46AM EDT2,920.000.100.007.600.00-11174.06%
AZO220527C030000002022-04-22 12:18PM EDT3,000.002.530.004.800.00-280170.26%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO220527P013000002022-05-20 12:41PM EDT1,300.002.001.252.00+1.10+122.22%1224108.34%
AZO220527P014000002022-05-20 3:43PM EDT1,400.003.954.008.10-0.01-0.25%519108.97%
AZO220527P014200002022-05-20 3:56PM EDT1,420.004.002.556.90+0.15+3.90%3198.33%
AZO220527P014400002022-05-20 2:55PM EDT1,440.005.605.607.50+1.30+30.23%33100.11%
AZO220527P014600002022-05-18 1:57PM EDT1,460.007.005.009.200.00-1796.58%
AZO220527P014800002022-05-20 3:53PM EDT1,480.005.505.7012.40-0.50-8.33%7496.88%
AZO220527P015200002022-05-20 3:54PM EDT1,520.0010.307.8016.00+4.40+74.58%3192.57%
AZO220527P015400002022-05-20 11:34AM EDT1,540.0013.919.0017.20+2.51+22.02%6389.29%
AZO220527P015600002022-05-20 3:54PM EDT1,560.0015.2011.3019.50+6.20+68.89%2387.83%
AZO220527P015800002022-05-20 3:47PM EDT1,580.0017.1014.1022.30+8.85+107.27%3186.62%
AZO220527P016000002022-05-20 3:43PM EDT1,600.0019.5515.8024.50+1.82+10.27%45483.41%
AZO220527P017000002022-05-20 3:48PM EDT1,700.0043.0037.6046.50+16.80+64.12%11111875.45%
AZO220527P018000002022-05-20 3:38PM EDT1,800.0082.4078.3087.50+20.96+34.11%492068.75%
AZO220527P018100002022-05-20 10:17AM EDT1,810.0073.3984.6093.00+3.39+4.84%1268.69%
AZO220527P018200002022-05-20 9:47AM EDT1,820.0075.2090.1098.50+55.75+286.63%15967.97%
AZO220527P018500002022-05-20 3:38PM EDT1,850.00112.00106.10120.50+81.40+266.01%2266.99%
AZO220527P019000002022-05-20 12:31PM EDT1,900.00186.95142.10156.50+112.95+152.64%548565.42%
AZO220527P019100002022-04-18 2:54PM EDT1,910.0019.10105.40119.500.00--20.00%
AZO220527P019400002022-05-11 12:26PM EDT1,940.0072.95174.10188.500.00-202263.86%
AZO220527P019500002022-05-20 11:24AM EDT1,950.00203.21181.80196.00+143.32+239.31%12262.00%
AZO220527P019600002022-05-20 2:40PM EDT1,960.00232.31191.00205.00+206.57+802.53%353562.52%
AZO220527P019700002022-05-20 2:40PM EDT1,970.00241.66200.10214.30+214.54+791.08%353563.09%
AZO220527P019800002022-05-06 1:09PM EDT1,980.0084.75207.60226.000.00-1064.35%
AZO220527P020000002022-05-18 9:33AM EDT2,000.0090.05225.60244.000.00-1263.81%
AZO220527P020100002022-05-18 11:13AM EDT2,010.00161.06234.00252.000.00-1160.85%
AZO220527P020800002022-04-07 10:37AM EDT2,080.0086.70125.80139.500.00--10.00%
AZO220527P020900002022-05-16 12:11AM EDT2,090.00302.12310.20328.50+157.75+109.27%-257.28%
AZO220527P021400002022-05-16 12:11AM EDT2,140.00197.55358.40377.500.00--196.33%
AZO220527P021500002022-04-22 2:39PM EDT2,150.0080.92368.80387.500.00-1298.08%
AZO220527P021600002022-04-22 2:39PM EDT2,160.0085.17379.00397.500.00-1199.81%
AZO220527P021800002022-04-26 9:54AM EDT2,180.0090.86398.30417.000.00-41101.88%
AZO220527P022000002022-04-25 2:38PM EDT2,200.00105.00418.20437.000.00-40105.21%
AZO220527P022200002022-05-17 9:43AM EDT2,220.00196.50437.80457.000.00-12108.48%
AZO220527P022700002022-04-27 12:21PM EDT2,270.00131.20488.40507.000.00--1116.44%
AZO220527P022900002022-04-20 3:11PM EDT2,290.00109.80508.50527.000.00--1119.54%
AZO220527P023200002022-04-22 3:14PM EDT2,320.00181.05538.10557.000.00-11124.09%
AZO220527P026600002022-04-28 9:32AM EDT2,660.00588.50879.60898.000.00-10112.60%