Deutsche Märkte schließen in 3 Stunden 25 Minuten
DAX
18.045,40 +128,12 (+0,72%) Euro Stoxx 50
4.976,53 +37,52 (+0,76%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.356,30 +13,80 (+0,59%) EUR/USD
1,0718 -0,0015 (-0,14%) Bitcoin EUR
59.978,61 +504,43 (+0,85%)
AutoZone, Inc. (AZO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AZO240517C02700000 | 2024-04-22 1:21PM EDT | 2,700.00 | 282.84 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| AZO240517C02800000 | 2024-04-25 1:01PM EDT | 2,800.00 | 155.88 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AZO240517C02850000 | 2024-04-25 12:04PM EDT | 2,850.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| AZO240517C02900000 | 2024-04-25 3:21PM EDT | 2,900.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 73 | 61 | 0.00% |
| AZO240517C02930000 | 2024-04-25 3:53PM EDT | 2,930.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| AZO240517C02940000 | 2024-04-25 12:50PM EDT | 2,940.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AZO240517C02950000 | 2024-04-25 2:49PM EDT | 2,950.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.20% |
| AZO240517C02960000 | 2024-04-25 3:04PM EDT | 2,960.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.39% |
| AZO240517C02980000 | 2024-04-25 3:57PM EDT | 2,980.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.78% |
| AZO240517C02990000 | 2024-04-25 2:48PM EDT | 2,990.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 1.56% |
| AZO240517C03000000 | 2024-04-25 2:36PM EDT | 3,000.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 84 | 56 | 1.56% |
| AZO240517C03010000 | 2024-04-19 3:54PM EDT | 3,010.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 1.56% |
| AZO240517C03020000 | 2024-04-25 11:06AM EDT | 3,020.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| AZO240517C03030000 | 2024-04-25 11:33AM EDT | 3,030.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 59 | 46 | 3.13% |
| AZO240517C03040000 | 2024-04-25 11:06AM EDT | 3,040.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| AZO240517C03050000 | 2024-04-25 3:43PM EDT | 3,050.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 3.13% |
| AZO240517C03060000 | 2024-04-25 11:45AM EDT | 3,060.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 3.13% |
| AZO240517C03070000 | 2024-04-25 9:30AM EDT | 3,070.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| AZO240517C03080000 | 2024-04-22 3:59PM EDT | 3,080.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| AZO240517C03100000 | 2024-04-25 1:44PM EDT | 3,100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| AZO240517C03110000 | 2024-04-22 9:30AM EDT | 3,110.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| AZO240517C03120000 | 2024-04-18 12:04PM EDT | 3,120.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| AZO240517C03130000 | 2024-04-22 11:03AM EDT | 3,130.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 6.25% |
| AZO240517C03140000 | 2024-04-18 12:04PM EDT | 3,140.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AZO240517C03150000 | 2024-04-23 10:37AM EDT | 3,150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| AZO240517C03160000 | 2024-04-23 9:47AM EDT | 3,160.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| AZO240517C03170000 | 2024-04-24 3:51PM EDT | 3,170.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| AZO240517C03180000 | 2024-04-25 12:43PM EDT | 3,180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AZO240517C03190000 | 2024-04-22 3:59PM EDT | 3,190.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AZO240517C03200000 | 2024-04-25 10:19AM EDT | 3,200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 6.25% |
| AZO240517C03210000 | 2024-04-24 10:23AM EDT | 3,210.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| AZO240517C03250000 | 2024-04-25 10:20AM EDT | 3,250.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| AZO240517C03300000 | 2024-04-24 3:47PM EDT | 3,300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| AZO240517C03350000 | 2024-04-19 11:36AM EDT | 3,350.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| AZO240517C03400000 | 2024-04-23 2:57PM EDT | 3,400.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| AZO240517C03450000 | 2024-04-18 9:41AM EDT | 3,450.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AZO240517C03500000 | 2024-04-12 9:39AM EDT | 3,500.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AZO240517C03600000 | 2024-03-25 2:53PM EDT | 3,600.00 | 7.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 43.96% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AZO240517C03800000 | 2024-04-25 3:40PM EDT | 3,800.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| AZO240517P02600000 | 2024-04-25 10:31AM EDT | 2,600.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| AZO240517P02650000 | 2024-04-25 12:12PM EDT | 2,650.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 6.25% |
| AZO240517P02700000 | 2024-04-25 12:12PM EDT | 2,700.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| AZO240517P02750000 | 2024-04-25 10:58AM EDT | 2,750.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 27 | 38 | 6.25% |
| AZO240517P02800000 | 2024-04-25 10:58AM EDT | 2,800.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 48 | 40 | 3.13% |
| AZO240517P02850000 | 2024-04-25 1:43PM EDT | 2,850.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 21 | 153 | 3.13% |
| AZO240517P02900000 | 2024-04-25 10:56AM EDT | 2,900.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 1.56% |
| AZO240517P02930000 | 2024-04-25 10:56AM EDT | 2,930.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.39% |
| AZO240517P02940000 | 2024-04-25 3:26PM EDT | 2,940.00 | 53.99 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.20% |
| AZO240517P02950000 | 2024-04-25 3:26PM EDT | 2,950.00 | 58.29 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| AZO240517P02960000 | 2024-04-25 2:54PM EDT | 2,960.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 19 | 8 | 0.00% |
| AZO240517P02970000 | 2024-04-25 2:35PM EDT | 2,970.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| AZO240517P02980000 | 2024-04-25 9:51AM EDT | 2,980.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| AZO240517P02990000 | 2024-04-25 9:32AM EDT | 2,990.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZO240517P03000000 | 2024-04-22 11:27AM EDT | 3,000.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| AZO240517P03010000 | 2024-04-18 9:30AM EDT | 3,010.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AZO240517P03030000 | 2024-04-25 10:28AM EDT | 3,030.00 | 177.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AZO240517P03040000 | 2024-04-18 9:52AM EDT | 3,040.00 | 98.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AZO240517P03050000 | 2024-04-16 1:39PM EDT | 3,050.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AZO240517P03090000 | 2024-04-23 9:36AM EDT | 3,090.00 | 125.65 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AZO240517P03100000 | 2024-04-25 11:25AM EDT | 3,100.00 | 215.44 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| AZO240517P03130000 | 2024-03-28 11:54AM EDT | 3,130.00 | 68.17 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 0.00% |
| AZO240517P03150000 | 2024-04-25 9:37AM EDT | 3,150.00 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AZO240517P03180000 | 2024-04-01 2:28PM EDT | 3,180.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AZO240517P03200000 | 2024-04-22 1:50PM EDT | 3,200.00 | 236.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZO240517P03210000 | 2024-04-25 9:31AM EDT | 3,210.00 | 286.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517P03250000 | 2024-04-25 9:31AM EDT | 3,250.00 | 326.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03350000 | 2024-04-22 9:47AM EDT | 3,350.00 | 366.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
