Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.674,46 -1.068,50 (-3,72%)
AutoZone, Inc. (AZO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO220527C01935000 | 2022-05-18 10:00AM EDT | 1,935.00 | 82.00 | 9.60 | 17.80 | 0.00 | - | 1 | 1 | 63.84% |
| AZO220527C01970000 | 2022-05-18 1:16PM EDT | 1,970.00 | 22.40 | 5.60 | 12.20 | 0.00 | - | 1 | 2 | 63.12% |
| AZO220527C01990000 | 2022-05-20 3:46PM EDT | 1,990.00 | 5.83 | 4.50 | 8.70 | -99.37 | -94.46% | 13 | 2 | 62.14% |
| AZO220527C02000000 | 2022-05-20 3:11PM EDT | 2,000.00 | 5.85 | 3.90 | 8.00 | -34.15 | -85.38% | 10 | 3 | 62.46% |
| AZO220527C02010000 | 2022-05-04 12:52PM EDT | 2,010.00 | 83.80 | 3.40 | 7.60 | 0.00 | - | - | 1 | 63.16% |
| AZO220527C02020000 | 2022-05-19 9:51AM EDT | 2,020.00 | 14.00 | 3.00 | 7.30 | 0.00 | - | 1 | 2 | 64.03% |
| AZO220527C02030000 | 2022-05-19 1:43PM EDT | 2,030.00 | 25.00 | 1.20 | 5.90 | 0.00 | - | 5 | 7 | 60.74% |
| AZO220527C02050000 | 2022-05-20 3:02PM EDT | 2,050.00 | 2.05 | 0.40 | 2.90 | -50.87 | -96.13% | 83 | 2 | 55.64% |
| AZO220527C02070000 | 2022-04-07 10:36AM EDT | 2,070.00 | 115.20 | 53.20 | 60.80 | 0.00 | - | - | 1 | 156.11% |
| AZO220527C02080000 | 2022-05-20 11:16AM EDT | 2,080.00 | 2.35 | 0.00 | 4.70 | -39.65 | -94.40% | 1 | 1 | 63.93% |
| AZO220527C02090000 | 2022-05-19 10:10AM EDT | 2,090.00 | 3.00 | 0.00 | 4.80 | -4.50 | -60.00% | 1 | 30 | 65.71% |
| AZO220527C02100000 | 2022-05-20 12:53PM EDT | 2,100.00 | 1.10 | 0.05 | 1.90 | -55.41 | -98.05% | 7 | 6 | 58.15% |
| AZO220527C02120000 | 2022-05-19 2:32PM EDT | 2,120.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.25% |
| AZO220527C02130000 | 2022-05-20 12:09PM EDT | 2,130.00 | 4.12 | 0.00 | 4.80 | -19.85 | -82.81% | 133 | 100 | 71.74% |
| AZO220527C02140000 | 2022-05-16 12:10AM EDT | 2,140.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 3 | 73.22% |
| AZO220527C02160000 | 2022-05-16 2:31PM EDT | 2,160.00 | 28.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 76.13% |
| AZO220527C02180000 | 2022-05-17 3:50PM EDT | 2,180.00 | 18.78 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 78.99% |
| AZO220527C02200000 | 2022-05-19 3:04PM EDT | 2,200.00 | 3.40 | 0.00 | 4.80 | -0.60 | -15.00% | 1 | 11 | 81.82% |
| AZO220527C02210000 | 2022-04-29 12:16PM EDT | 2,210.00 | 19.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.22% |
| AZO220527C02220000 | 2022-05-18 12:48PM EDT | 2,220.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 84.59% |
| AZO220527C02250000 | 2022-05-20 10:23AM EDT | 2,250.00 | 1.11 | 0.00 | 3.40 | -10.34 | -90.31% | 3 | 1 | 84.01% |
| AZO220527C02260000 | 2022-05-20 11:25AM EDT | 2,260.00 | 0.40 | 0.05 | 4.80 | -0.70 | -63.64% | 1 | 3 | 90.19% |
| AZO220527C02270000 | 2022-04-29 10:34AM EDT | 2,270.00 | 12.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 91.37% |
| AZO220527C02300000 | 2022-05-20 3:03PM EDT | 2,300.00 | 0.35 | 0.00 | 0.40 | -0.65 | -65.00% | 21 | 2 | 69.58% |
| AZO220527C02310000 | 2022-05-16 12:10AM EDT | 2,310.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 96.61% |
| AZO220527C02320000 | 2022-04-29 2:21PM EDT | 2,320.00 | 6.40 | 0.40 | 4.80 | 0.00 | - | 2 | 2 | 99.16% |
| AZO220527C02340000 | 2022-05-17 1:38PM EDT | 2,340.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 100.45% |
| AZO220527C02350000 | 2022-05-02 10:58AM EDT | 2,350.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.71% |
| AZO220527C02380000 | 2022-04-27 12:21PM EDT | 2,380.00 | 31.50 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 105.79% |
| AZO220527C02460000 | 2022-04-27 12:21PM EDT | 2,460.00 | 17.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 115.09% |
| AZO220527C02560000 | 2022-05-16 12:10AM EDT | 2,560.00 | 0.25 | - | 4.80 | 0.00 | - | - | 2 | 141.20% |
| AZO220527C02580000 | 2022-05-09 9:55AM EDT | 2,580.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 128.71% |
| AZO220527C02680000 | 2022-05-09 10:01AM EDT | 2,680.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 139.40% |
| AZO220527C02700000 | 2022-04-26 9:30AM EDT | 2,700.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 141.48% |
| AZO220527C02920000 | 2022-04-26 11:46AM EDT | 2,920.00 | 0.10 | 0.00 | 7.60 | 0.00 | - | 1 | 1 | 174.06% |
| AZO220527C03000000 | 2022-04-22 12:18PM EDT | 3,000.00 | 2.53 | 0.00 | 4.80 | 0.00 | - | 28 | 0 | 170.26% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO220527P01300000 | 2022-05-20 12:41PM EDT | 1,300.00 | 2.00 | 1.25 | 2.00 | +1.10 | +122.22% | 12 | 24 | 108.34% |
| AZO220527P01400000 | 2022-05-20 3:43PM EDT | 1,400.00 | 3.95 | 4.00 | 8.10 | -0.01 | -0.25% | 5 | 19 | 108.97% |
| AZO220527P01420000 | 2022-05-20 3:56PM EDT | 1,420.00 | 4.00 | 2.55 | 6.90 | +0.15 | +3.90% | 3 | 1 | 98.33% |
| AZO220527P01440000 | 2022-05-20 2:55PM EDT | 1,440.00 | 5.60 | 5.60 | 7.50 | +1.30 | +30.23% | 3 | 3 | 100.11% |
| AZO220527P01460000 | 2022-05-18 1:57PM EDT | 1,460.00 | 7.00 | 5.00 | 9.20 | 0.00 | - | 1 | 7 | 96.58% |
| AZO220527P01480000 | 2022-05-20 3:53PM EDT | 1,480.00 | 5.50 | 5.70 | 12.40 | -0.50 | -8.33% | 7 | 4 | 96.88% |
| AZO220527P01520000 | 2022-05-20 3:54PM EDT | 1,520.00 | 10.30 | 7.80 | 16.00 | +4.40 | +74.58% | 3 | 1 | 92.57% |
| AZO220527P01540000 | 2022-05-20 11:34AM EDT | 1,540.00 | 13.91 | 9.00 | 17.20 | +2.51 | +22.02% | 6 | 3 | 89.29% |
| AZO220527P01560000 | 2022-05-20 3:54PM EDT | 1,560.00 | 15.20 | 11.30 | 19.50 | +6.20 | +68.89% | 2 | 3 | 87.83% |
| AZO220527P01580000 | 2022-05-20 3:47PM EDT | 1,580.00 | 17.10 | 14.10 | 22.30 | +8.85 | +107.27% | 3 | 1 | 86.62% |
| AZO220527P01600000 | 2022-05-20 3:43PM EDT | 1,600.00 | 19.55 | 15.80 | 24.50 | +1.82 | +10.27% | 45 | 4 | 83.41% |
| AZO220527P01700000 | 2022-05-20 3:48PM EDT | 1,700.00 | 43.00 | 37.60 | 46.50 | +16.80 | +64.12% | 111 | 118 | 75.45% |
| AZO220527P01800000 | 2022-05-20 3:38PM EDT | 1,800.00 | 82.40 | 78.30 | 87.50 | +20.96 | +34.11% | 49 | 20 | 68.75% |
| AZO220527P01810000 | 2022-05-20 10:17AM EDT | 1,810.00 | 73.39 | 84.60 | 93.00 | +3.39 | +4.84% | 1 | 2 | 68.69% |
| AZO220527P01820000 | 2022-05-20 9:47AM EDT | 1,820.00 | 75.20 | 90.10 | 98.50 | +55.75 | +286.63% | 15 | 9 | 67.97% |
| AZO220527P01850000 | 2022-05-20 3:38PM EDT | 1,850.00 | 112.00 | 106.10 | 120.50 | +81.40 | +266.01% | 2 | 2 | 66.99% |
| AZO220527P01900000 | 2022-05-20 12:31PM EDT | 1,900.00 | 186.95 | 142.10 | 156.50 | +112.95 | +152.64% | 54 | 85 | 65.42% |
| AZO220527P01910000 | 2022-04-18 2:54PM EDT | 1,910.00 | 19.10 | 105.40 | 119.50 | 0.00 | - | - | 2 | 0.00% |
| AZO220527P01940000 | 2022-05-11 12:26PM EDT | 1,940.00 | 72.95 | 174.10 | 188.50 | 0.00 | - | 20 | 22 | 63.86% |
| AZO220527P01950000 | 2022-05-20 11:24AM EDT | 1,950.00 | 203.21 | 181.80 | 196.00 | +143.32 | +239.31% | 1 | 22 | 62.00% |
| AZO220527P01960000 | 2022-05-20 2:40PM EDT | 1,960.00 | 232.31 | 191.00 | 205.00 | +206.57 | +802.53% | 35 | 35 | 62.52% |
| AZO220527P01970000 | 2022-05-20 2:40PM EDT | 1,970.00 | 241.66 | 200.10 | 214.30 | +214.54 | +791.08% | 35 | 35 | 63.09% |
| AZO220527P01980000 | 2022-05-06 1:09PM EDT | 1,980.00 | 84.75 | 207.60 | 226.00 | 0.00 | - | 1 | 0 | 64.35% |
| AZO220527P02000000 | 2022-05-18 9:33AM EDT | 2,000.00 | 90.05 | 225.60 | 244.00 | 0.00 | - | 1 | 2 | 63.81% |
| AZO220527P02010000 | 2022-05-18 11:13AM EDT | 2,010.00 | 161.06 | 234.00 | 252.00 | 0.00 | - | 1 | 1 | 60.85% |
| AZO220527P02080000 | 2022-04-07 10:37AM EDT | 2,080.00 | 86.70 | 125.80 | 139.50 | 0.00 | - | - | 1 | 0.00% |
| AZO220527P02090000 | 2022-05-16 12:11AM EDT | 2,090.00 | 302.12 | 310.20 | 328.50 | +157.75 | +109.27% | - | 2 | 57.28% |
| AZO220527P02140000 | 2022-05-16 12:11AM EDT | 2,140.00 | 197.55 | 358.40 | 377.50 | 0.00 | - | - | 1 | 96.33% |
| AZO220527P02150000 | 2022-04-22 2:39PM EDT | 2,150.00 | 80.92 | 368.80 | 387.50 | 0.00 | - | 1 | 2 | 98.08% |
| AZO220527P02160000 | 2022-04-22 2:39PM EDT | 2,160.00 | 85.17 | 379.00 | 397.50 | 0.00 | - | 1 | 1 | 99.81% |
| AZO220527P02180000 | 2022-04-26 9:54AM EDT | 2,180.00 | 90.86 | 398.30 | 417.00 | 0.00 | - | 4 | 1 | 101.88% |
| AZO220527P02200000 | 2022-04-25 2:38PM EDT | 2,200.00 | 105.00 | 418.20 | 437.00 | 0.00 | - | 4 | 0 | 105.21% |
| AZO220527P02220000 | 2022-05-17 9:43AM EDT | 2,220.00 | 196.50 | 437.80 | 457.00 | 0.00 | - | 1 | 2 | 108.48% |
| AZO220527P02270000 | 2022-04-27 12:21PM EDT | 2,270.00 | 131.20 | 488.40 | 507.00 | 0.00 | - | - | 1 | 116.44% |
| AZO220527P02290000 | 2022-04-20 3:11PM EDT | 2,290.00 | 109.80 | 508.50 | 527.00 | 0.00 | - | - | 1 | 119.54% |
| AZO220527P02320000 | 2022-04-22 3:14PM EDT | 2,320.00 | 181.05 | 538.10 | 557.00 | 0.00 | - | 1 | 1 | 124.09% |
| AZO220527P02660000 | 2022-04-28 9:32AM EDT | 2,660.00 | 588.50 | 879.60 | 898.00 | 0.00 | - | 1 | 0 | 112.60% |
© 2022 Yahoo. Alle Rechte vorbehalten.
