Deutsche Märkte öffnen in 7 Stunden 58 Minuten

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.838,69+24,51 (+1,35%)
Börsenschluss: 04:00PM EST
1.838,69 0,00 (0,00%)
Nachbörse: 06:30PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO211203C017100002021-10-22 2:12PM EST1,710.00136.290.000.000.00-100.00%
AZO211203C017200002021-11-24 11:48AM EST1,720.00147.70115.00129.000.00-181964.68%
AZO211203C017400002021-11-17 1:44PM EST1,740.00162.1598.00106.500.00-1251.78%
AZO211203C017500002021-11-15 10:24AM EST1,750.00170.9588.5097.000.00-2149.21%
AZO211203C017700002021-11-26 9:57AM EST1,770.0068.0071.3079.400.00-1146.17%
AZO211203C017800002021-11-10 9:35AM EST1,780.00109.8060.7070.000.00--143.13%
AZO211203C017900002021-11-26 9:57AM EST1,790.0053.0053.0061.500.00-1141.33%
AZO211203C018000002021-10-27 11:09AM EST1,800.0063.0035.5043.900.00--324.28%
AZO211203C018100002021-11-26 11:43AM EST1,810.0038.8637.7046.000.00-131638.67%
AZO211203C018150002021-11-26 11:43AM EST1,815.0035.6933.5042.000.00-131337.50%
AZO211203C018200002021-11-29 11:35AM EST1,820.0045.6031.5037.90+13.16+40.57%4336.06%
AZO211203C018250002021-11-26 9:35AM EST1,825.0038.0028.0035.700.00-1137.03%
AZO211203C018400002021-11-29 2:15PM EST1,840.0023.9918.1025.30+0.69+2.96%3333.78%
AZO211203C018500002021-11-29 1:55PM EST1,850.0016.5012.7020.10-4.28-20.60%6132.92%
AZO211203C018550002021-11-29 12:52PM EST1,855.0021.4010.9018.30-14.70-40.72%17233.23%
AZO211203C018600002021-11-29 2:00PM EST1,860.0014.0010.9015.00-1.30-8.50%21331.30%
AZO211203C018650002021-11-29 2:11PM EST1,865.0011.809.8013.90-0.69-5.52%2432.16%
AZO211203C018700002021-11-26 10:21AM EST1,870.0013.808.2011.800.00-21431.40%
AZO211203C018750002021-11-29 3:38PM EST1,875.008.507.3010.30-3.50-29.17%8331.28%
AZO211203C018800002021-11-29 11:08AM EST1,880.0011.304.708.00+0.44+4.05%9429.61%
AZO211203C018850002021-11-29 9:37AM EST1,885.005.005.007.20-3.69-42.46%1430.13%
AZO211203C018900002021-11-29 12:56PM EST1,890.007.824.106.40-2.08-21.01%7730.49%
AZO211203C018950002021-11-29 11:37AM EST1,895.007.502.455.90-14.03-65.16%2231.27%
AZO211203C019000002021-11-29 2:42PM EST1,900.004.001.804.70-2.28-36.31%3530.46%
AZO211203C019050002021-11-29 10:31AM EST1,905.005.391.253.80-1.41-20.74%4129.97%
AZO211203C019100002021-11-29 10:43AM EST1,910.003.161.304.60-9.74-75.50%4233.40%
AZO211203C019150002021-11-29 10:43AM EST1,915.002.571.203.40-25.59-90.87%1131.93%
AZO211203C019200002021-11-29 2:53PM EST1,920.001.551.352.50-2.45-61.25%2430.74%
AZO211203C019250002021-11-24 3:27PM EST1,925.005.800.954.100.00-1336.69%
AZO211203C019300002021-11-23 3:44PM EST1,930.0010.980.553.800.00-2137.33%
AZO211203C019400002021-11-22 1:10PM EST1,940.008.200.054.600.00--442.34%
AZO211203C019500002021-11-29 3:27PM EST1,950.000.970.001.40-2.03-67.67%5234.07%
AZO211203C019550002021-11-26 9:38AM EST1,955.002.490.004.800.00-5647.13%
AZO211203C019600002021-11-26 9:38AM EST1,960.002.460.004.80+0.22+9.82%1948.53%
AZO211203C019700002021-11-29 1:19PM EST1,970.001.230.004.80-9.64-88.68%3251.28%
AZO211203C019900002021-11-24 1:36PM EST1,990.000.950.004.800.00-1256.63%
AZO211203C020000002021-11-29 3:27PM EST2,000.000.470.004.80-9.21-95.14%1850.46%
AZO211203C020200002021-11-17 9:41AM EST2,020.006.630.004.800.00--355.08%
AZO211203C020400002021-11-23 9:42AM EST2,040.000.900.004.800.00--359.58%
AZO211203C020500002021-11-23 11:26AM EST2,050.001.200.003.80+0.30+33.33%53959.08%
AZO211203C020700002021-11-15 10:49AM EST2,070.001.100.004.80-2.67-70.82%-566.13%
AZO211203C020800002021-11-16 9:43AM EST2,080.002.710.004.800.00-11368.26%
AZO211203C020900002021-11-16 9:43AM EST2,090.002.310.004.800.00-11270.37%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO211203P014000002021-11-18 3:44PM EST1,400.000.200.004.800.00--1135.75%
AZO211203P014900002021-11-03 10:51AM EST1,490.001.950.004.800.00--1108.87%
AZO211203P016000002021-11-23 10:02AM EST1,600.000.600.004.800.00-81477.15%
AZO211203P016200002021-11-04 8:34AM EST1,620.005.000.004.800.00--071.45%
AZO211203P016500002021-11-23 10:03AM EST1,650.000.600.002.250.00-8954.66%
AZO211203P016600002021-11-26 12:49PM EST1,660.002.000.004.800.00-2360.06%
AZO211203P016700002021-11-26 9:31AM EST1,670.001.650.004.800.00-1157.21%
AZO211203P016800002021-11-26 9:31AM EST1,680.001.750.004.800.00-1154.36%
AZO211203P016900002021-11-18 9:40AM EST1,690.001.360.004.800.00--151.49%
AZO211203P017000002021-11-26 12:57PM EST1,700.004.000.003.900.00-7554.47%
AZO211203P017100002021-11-29 9:42AM EST1,710.002.610.102.45+1.31+100.77%12645.95%
AZO211203P017200002021-11-29 1:34PM EST1,720.001.000.002.65-14.30-93.46%24143.82%
AZO211203P017300002021-11-23 10:27AM EST1,730.002.181.053.900.00-2545.07%
AZO211203P017400002021-11-26 9:57AM EST1,740.006.700.954.600.00-1443.88%
AZO211203P017500002021-11-29 3:35PM EST1,750.002.501.202.95-5.70-69.51%41135.84%
AZO211203P017600002021-11-26 12:48PM EST1,760.0011.952.405.300.00-2338.93%
AZO211203P017700002021-11-29 10:05AM EST1,770.008.612.555.70-0.79-8.40%1436.32%
AZO211203P017800002021-11-29 1:58PM EST1,780.005.303.906.30-13.70-72.11%7633.94%
AZO211203P017900002021-11-29 2:35PM EST1,790.005.775.107.50-4.93-46.07%16232.38%
AZO211203P018000002021-11-29 3:04PM EST1,800.007.905.6010.10-15.70-66.53%61032.63%
AZO211203P018050002021-11-26 10:08AM EST1,805.0025.007.2011.300.00-1132.28%
AZO211203P018100002021-11-29 2:53PM EST1,810.0010.658.9011.70-17.40-62.03%2630.57%
AZO211203P018200002021-11-26 12:49PM EST1,820.0033.3010.8016.700.00-8932.65%
AZO211203P018250002021-11-24 3:44PM EST1,825.0015.4311.8017.700.00--331.28%
AZO211203P018300002021-11-29 10:34AM EST1,830.0016.8014.0020.10-24.00-58.82%41031.59%
AZO211203P018350002021-11-29 3:02PM EST1,835.0019.0015.9021.90-22.50-54.22%3830.90%
AZO211203P018400002021-11-29 2:40PM EST1,840.0021.4017.7022.70+0.42+2.00%1628.69%
AZO211203P018500002021-11-29 1:54PM EST1,850.0024.8022.0030.20-10.35-29.45%34231.32%
AZO211203P018550002021-11-24 1:37PM EST1,855.0025.4525.4031.100.00--2428.51%
AZO211203P018600002021-11-26 9:30AM EST1,860.0036.0028.2034.700.00-2329.08%
AZO211203P018650002021-11-24 10:34AM EST1,865.0027.9331.8038.100.00-1229.15%
AZO211203P018700002021-11-22 1:28PM EST1,870.0030.0035.1041.800.00-3329.45%
AZO211203P018800002021-11-26 9:57AM EST1,880.0066.5541.9048.800.00-2328.75%
AZO211203P018850002021-11-26 9:57AM EST1,885.0070.3045.8053.300.00-2229.76%
AZO211203P018900002021-11-26 10:14AM EST1,890.0078.5150.2057.800.00-1130.66%
AZO211203P018950002021-11-18 3:55PM EST1,895.0044.3053.9061.100.00--029.03%
AZO211203P019000002021-11-19 10:54AM EST1,900.0047.1858.3065.900.00-1130.23%
AZO211203P019150002021-11-18 1:43PM EST1,915.0054.2072.5082.000.00--137.42%
AZO211203P019400002021-11-18 12:29PM EST1,940.0065.0096.00105.900.00--042.32%
AZO211203P019550002021-11-22 11:00AM EST1,955.00102.60107.50121.500.00--148.19%