Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.770,46+14,12 (+0,51%)
Börsenschluss: 04:00PM EST
2.780,00 +9,54 (+0,34%)
Nachbörse: 04:15PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240315C012400002023-11-13 3:43PM EST1,240.001,490.701,488.001,507.800.00-120.00%
AZO240315C013400002023-11-28 12:41PM EST1,340.001,285.801,236.101,254.000.00-100.00%
AZO240315C014400002024-02-23 9:35AM EST1,440.001,290.901,330.001,348.000.00-11154.27%
AZO240315C014600002024-02-23 9:35AM EST1,460.001,272.001,310.801,328.000.00-11152.61%
AZO240315C015000002024-02-07 9:33AM EST1,500.001,328.001,270.001,286.000.00--1142.61%
AZO240315C015200002024-02-23 9:35AM EST1,520.001,211.901,250.001,268.000.00-11142.94%
AZO240315C016000002024-02-23 9:35AM EST1,600.001,132.001,170.001,186.000.00-11129.31%
AZO240315C016400002024-01-10 10:42AM EST1,640.00896.001,064.001,079.100.00--10.00%
AZO240315C016600002024-02-23 9:35AM EST1,660.001,072.001,110.001,128.000.00-11124.42%
AZO240315C017000002024-02-23 9:35AM EST1,700.001,032.001,070.001,089.600.00-11121.38%
AZO240315C017400002023-09-21 8:35AM EST1,740.00884.00790.00808.000.00-130.00%
AZO240315C018000002023-10-27 8:36AM EST1,800.00685.50912.00925.000.00-100.00%
AZO240315C018200002024-02-13 9:42AM EST1,820.00916.00950.00968.200.00--1105.14%
AZO240315C018600002023-12-06 9:30AM EST1,860.00879.10713.00728.000.00-110.00%
AZO240315C018800002023-12-15 2:01PM EST1,880.00764.70702.00718.000.00-230.00%
AZO240315C019000002023-09-21 8:35AM EST1,900.00734.00642.00658.100.00--10.00%
AZO240315C019200002024-02-13 9:42AM EST1,920.00816.00852.00868.000.00--195.49%
AZO240315C019300002024-02-13 9:35AM EST1,930.00820.00842.00859.400.00--295.69%
AZO240315C019600002024-02-20 9:38AM EST1,960.00772.00814.00828.000.00--292.81%
AZO240315C019700002024-02-23 9:32AM EST1,970.00786.00802.00819.300.00-1191.05%
AZO240315C019800002023-12-15 2:00PM EST1,980.00667.70602.00618.000.00-230.00%
AZO240315C020000002024-02-13 9:35AM EST2,000.00750.00774.00790.000.00--389.98%
AZO240315C020500002024-01-23 9:37AM EST2,050.00736.00702.10722.000.00-1159.68%
AZO240315C021000002024-02-23 9:39AM EST2,100.00646.00676.00690.000.00-2280.27%
AZO240315C021500002024-02-26 9:54AM EST2,150.00598.00626.00640.00+2.00+0.34%1274.73%
AZO240315C022000002024-02-26 9:43AM EST2,200.00538.00572.00590.00-26.00-4.61%1266.58%
AZO240315C023000002024-01-10 12:22PM EST2,300.00263.82393.60408.000.00-130.00%
AZO240315C023500002024-02-26 12:07PM EST2,350.00437.25428.00438.00+65.20+17.52%1253.25%
AZO240315C023700002024-01-17 3:10PM EST2,370.00334.00364.00382.000.00-560.00%
AZO240315C023800002024-02-06 9:36AM EST2,380.00440.00398.00411.700.00--151.94%
AZO240315C024000002024-01-17 3:28PM EST2,400.00304.52336.10353.600.00-110.00%
AZO240315C024200002023-12-04 9:30AM EST2,420.00307.50241.50256.300.00--10.00%
AZO240315C024300002024-01-22 9:49AM EST2,430.00322.00314.20328.000.00--10.00%
AZO240315C024400002024-02-15 2:51PM EST2,440.00316.10338.00353.900.00-1352.77%
AZO240315C024500002024-02-13 3:21PM EST2,450.00286.86328.00343.900.00-2851.58%
AZO240315C024600002024-01-12 11:23AM EST2,460.00173.20244.00259.800.00-160.00%
AZO240315C024700002024-01-16 9:55AM EST2,470.00218.30278.00296.000.00-120.00%
AZO240315C024800002024-02-02 9:51AM EST2,480.00330.00298.00313.000.00-1347.40%
AZO240315C024900002024-02-09 3:21PM EST2,490.00234.39288.00306.000.00-1448.27%
AZO240315C025000002024-02-26 2:48PM EST2,500.00290.45280.00294.00+29.12+11.14%11245.72%
AZO240315C025100002024-02-26 2:48PM EST2,510.00281.23270.00287.60+83.23+42.04%1146.88%
AZO240315C025200002024-02-14 3:42PM EST2,520.00231.30260.00277.600.00-2145.65%
AZO240315C025300002023-11-02 11:41AM EST2,530.00186.00214.40224.600.00-110.00%
AZO240315C025400002024-02-08 10:30AM EST2,540.00260.90241.90259.500.00-2444.33%
AZO240315C025500002024-02-26 9:32AM EST2,550.00240.00232.00247.50+46.00+23.71%2841.88%
AZO240315C025600002024-02-08 10:09AM EST2,560.00245.00224.10237.900.00-1440.87%
AZO240315C025700002024-02-26 11:28AM EST2,570.00218.90215.00230.00+52.38+31.46%1740.83%
AZO240315C025800002024-02-23 9:35AM EST2,580.00172.00206.60224.000.00-1941.76%
AZO240315C025900002024-02-26 1:57PM EST2,590.00216.20199.00212.50+64.20+42.24%3339.63%
AZO240315C026000002024-02-23 2:44PM EST2,600.00173.33191.00204.000.00-35739.11%
AZO240315C026100002024-02-23 11:24AM EST2,610.00191.00182.00194.800.00-1438.19%
AZO240315C026200002024-02-26 3:49PM EST2,620.00182.00174.50187.70+22.50+14.11%1838.30%
AZO240315C026300002024-02-22 1:20PM EST2,630.00169.61166.00178.500.00-1337.31%
AZO240315C026400002024-02-26 12:38PM EST2,640.00172.44158.00169.00+49.44+40.20%1436.14%
AZO240315C026500002024-02-22 10:00AM EST2,650.00149.55150.30164.300.00-21037.21%
AZO240315C026600002024-01-30 11:09AM EST2,660.00212.07142.30154.000.00-2535.60%
AZO240315C026700002024-02-13 9:41AM EST2,670.00125.00135.40147.000.00-71735.46%
AZO240315C026800002024-02-21 9:39AM EST2,680.0092.00128.00139.000.00-2034.81%
AZO240315C026900002024-02-26 10:30AM EST2,690.00122.00121.00135.00+7.00+6.09%7935.84%
AZO240315C027000002024-02-26 12:14PM EST2,700.00124.40115.40125.10+17.70+16.59%32034.26%
AZO240315C027100002024-02-26 12:16PM EST2,710.00115.60108.00118.30+29.80+34.73%41733.95%
AZO240315C027200002024-02-26 3:23PM EST2,720.00110.30105.10111.80+2.30+2.13%92033.69%
AZO240315C027300002024-02-26 3:49PM EST2,730.00102.8096.30104.00+18.91+22.54%51832.84%
AZO240315C027400002024-02-26 12:12PM EST2,740.0095.0092.0097.60+14.00+17.28%32132.49%
AZO240315C027500002024-02-26 3:56PM EST2,750.0088.9587.2093.30+20.15+29.29%143332.91%
AZO240315C027600002024-02-26 3:40PM EST2,760.0082.0080.1087.40+11.97+17.09%242332.61%
AZO240315C027700002024-02-26 3:59PM EST2,770.0080.1075.0082.50+9.12+12.85%199132.63%
AZO240315C027800002024-02-26 3:57PM EST2,780.0073.8471.1077.00+7.83+11.86%421432.34%
AZO240315C027900002024-02-26 3:56PM EST2,790.0067.9665.8072.10+5.46+8.74%142132.21%
AZO240315C028000002024-02-26 3:59PM EST2,800.0063.7361.5067.60+9.30+17.09%9211132.16%
AZO240315C028100002024-02-26 3:10PM EST2,810.0063.7057.5062.70+22.64+55.14%136431.87%
AZO240315C028200002024-02-26 1:33PM EST2,820.0055.5052.3058.80+9.20+19.87%112431.91%
AZO240315C028500002024-02-26 3:57PM EST2,850.0046.6041.7046.80+12.20+35.47%202231.43%
AZO240315C029000002024-02-26 3:59PM EST2,900.0029.3727.7031.50+6.37+27.70%216131.07%
AZO240315C029500002024-02-26 3:49PM EST2,950.0019.8017.2024.00+4.85+32.44%232132.81%
AZO240315C030000002024-02-26 3:59PM EST3,000.0012.609.8013.60+3.60+40.00%3412831.22%
AZO240315C030500002024-02-26 3:59PM EST3,050.008.704.0010.40+3.45+65.71%241432.95%
AZO240315C031000002024-02-26 3:57PM EST3,100.006.104.806.10+3.10+103.33%4321032.45%
AZO240315C031500002024-02-26 1:47PM EST3,150.004.942.0010.00+2.09+73.33%51040.27%
AZO240315C032000002024-02-26 3:55PM EST3,200.002.000.109.60-2.45-55.06%423543.46%
AZO240315C032500002024-02-26 11:41AM EST3,250.002.000.007.90+1.00+100.00%2644.94%
AZO240315C033000002024-02-26 3:43PM EST3,300.002.600.059.60+0.60+30.00%81050.28%
AZO240315C034000002024-02-23 9:53AM EST3,400.007.200.007.100.00-2453.31%
AZO240315C035000002024-02-26 3:16PM EST3,500.002.000.003.70+1.55+344.44%1352.74%
AZO240315C036000002024-02-15 9:30AM EST3,600.000.350.206.700.00--157.25%
AZO240315C037000002024-02-26 3:28PM EST3,700.001.200.006.60+1.00+500.00%25261.73%
AZO240315C038000002024-02-26 3:57PM EST3,800.000.550.501.20-0.95-63.33%122055.63%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO240315P012400002024-02-26 3:59PM EST1,240.000.150.000.25-0.12-44.44%136113.48%
AZO240315P012600002024-02-15 2:20PM EST1,260.000.050.006.400.00-16156.79%
AZO240315P012800002023-08-21 10:57AM EST1,280.001.250.004.800.00-11148.06%
AZO240315P013000002023-12-22 12:16PM EST1,300.000.100.004.000.00-35141.94%
AZO240315P013200002023-10-03 11:50AM EST1,320.000.950.004.800.00-11142.62%
AZO240315P013400002024-01-03 12:51PM EST1,340.000.100.006.600.00-111146.14%
AZO240315P014000002024-01-31 11:45AM EST1,400.000.250.006.400.00-23137.49%
AZO240315P015000002023-10-13 2:33PM EST1,500.002.000.004.800.00-11119.95%
AZO240315P015200002024-02-05 9:53AM EST1,520.000.400.006.400.00-12122.38%
AZO240315P015600002024-02-06 10:46AM EST1,560.000.050.006.400.00-23117.60%
AZO240315P016000002024-02-26 3:45PM EST1,600.000.200.000.15-1.10-84.62%1275.88%
AZO240315P016600002024-01-26 1:20PM EST1,660.000.400.006.500.00-13106.37%
AZO240315P017000002023-09-19 8:30AM EST1,700.008.100.000.000.00--150.00%
AZO240315P017200002023-12-27 11:18AM EST1,720.001.250.008.500.00-11103.93%
AZO240315P017800002023-11-27 9:52AM EST1,780.001.500.0010.000.00-1899.90%
AZO240315P018000002024-02-22 1:32PM EST1,800.000.900.000.800.00-1470.41%
AZO240315P018200002023-11-30 3:02PM EST1,820.004.300.0010.000.00--195.50%
AZO240315P018400002023-07-31 2:00PM EST1,840.0016.903.8013.700.00--3103.07%
AZO240315P019000002024-01-29 11:23AM EST1,900.000.600.006.600.00-66181.33%
AZO240315P019300002024-01-29 11:23AM EST1,930.004.300.006.700.00--278.55%
AZO240315P019800002023-09-01 8:33AM EST1,980.0019.4911.5030.000.00-33105.48%
AZO240315P020000002024-02-26 3:16PM EST2,000.000.700.006.80-2.77-79.83%5971.93%
AZO240315P021000002024-02-26 10:28AM EST2,100.002.810.007.00+0.31+12.40%25662.83%
AZO240315P022000002024-02-26 9:32AM EST2,200.002.500.057.40+2.00+400.00%16454.28%
AZO240315P023000002024-02-26 3:46PM EST2,300.001.700.502.55-0.36-17.48%33242.44%
AZO240315P023500002024-02-12 1:09PM EST2,350.006.450.108.900.00-5749.01%
AZO240315P023700002024-02-26 2:20PM EST2,370.002.050.009.30-0.75-26.79%1647.51%
AZO240315P023800002024-02-26 11:12AM EST2,380.004.100.059.500.00-1546.74%
AZO240315P023900002024-02-26 3:59PM EST2,390.002.410.552.40-3.19-56.96%4110934.56%
AZO240315P024000002024-02-26 3:58PM EST2,400.002.601.252.60-2.90-52.73%352834.21%
AZO240315P024100002024-02-09 11:24AM EST2,410.007.100.159.100.00-13443.27%
AZO240315P024200002024-02-23 3:26PM EST2,420.005.880.059.400.00-1242.61%
AZO240315P024300002024-02-08 11:50AM EST2,430.009.001.509.800.00-3642.04%
AZO240315P024400002024-02-26 3:57PM EST2,440.004.553.004.80-3.20-41.29%3634.80%
AZO240315P024500002024-02-26 3:59PM EST2,450.003.663.203.80-2.09-36.35%274532.32%
AZO240315P024600002024-02-26 3:51PM EST2,460.004.803.509.70-1.36-22.08%111538.91%
AZO240315P024700002024-02-26 3:47PM EST2,470.005.404.006.20-3.40-38.64%31233.97%
AZO240315P024800002024-02-26 9:59AM EST2,480.006.784.106.30+0.08+1.19%5733.16%
AZO240315P024900002024-02-26 3:45PM EST2,490.006.404.505.60-1.59-19.90%32031.35%
AZO240315P025000002024-02-26 3:59PM EST2,500.005.904.707.30-1.60-21.33%472232.41%
AZO240315P025100002024-02-26 3:47PM EST2,510.007.154.507.70-1.95-21.43%21431.86%
AZO240315P025200002024-02-26 3:59PM EST2,520.007.106.209.00-7.78-52.28%351432.18%
AZO240315P025300002024-02-26 3:57PM EST2,530.008.106.309.90-12.67-61.00%2532.00%
AZO240315P025400002024-02-26 3:53PM EST2,540.009.727.109.80-18.25-65.25%81130.88%
AZO240315P025500002024-02-26 3:51PM EST2,550.0010.608.7013.60-3.41-24.34%104232.93%
AZO240315P025600002024-02-26 3:53PM EST2,560.0011.609.4013.70-9.60-45.28%151331.92%
AZO240315P025700002024-02-26 3:59PM EST2,570.0012.8010.5012.80-1.30-9.22%4930.16%
AZO240315P025800002024-02-26 3:38PM EST2,580.0013.539.3016.00-2.92-17.75%161231.31%
AZO240315P025900002024-02-26 3:51PM EST2,590.0014.4012.8017.10-6.80-32.08%134830.90%
AZO240315P026000002024-02-26 3:56PM EST2,600.0016.3014.1018.00-3.70-18.50%3910230.30%
AZO240315P026100002024-02-26 3:46PM EST2,610.0018.0114.3020.50-3.39-15.84%5830.62%
AZO240315P026200002024-02-26 3:57PM EST2,620.0020.2017.1022.70-0.95-4.49%58030.65%
AZO240315P026300002024-02-26 3:19PM EST2,630.0021.0418.0023.10-9.36-30.79%303329.62%
AZO240315P026400002024-02-26 12:45PM EST2,640.0022.8021.1025.00+2.50+12.32%213429.36%
AZO240315P026500002024-02-26 3:34PM EST2,650.0026.9923.1028.00-7.01-20.62%72529.58%
AZO240315P026600002024-02-26 3:25PM EST2,660.0030.3025.2030.80-6.70-18.11%71129.61%
AZO240315P026700002024-02-26 2:11PM EST2,670.0029.0027.2032.30-3.05-9.52%211128.93%
AZO240315P026800002024-02-26 11:46AM EST2,680.0031.0030.9034.60-10.00-24.39%22828.56%
AZO240315P026900002024-02-26 3:58PM EST2,690.0035.0032.9038.20+0.53+1.54%11028.71%
AZO240315P027000002024-02-26 3:53PM EST2,700.0040.0035.4041.20+0.13+0.33%234428.50%
AZO240315P027100002024-02-26 3:41PM EST2,710.0041.0039.8044.30-19.00-31.67%51028.25%
AZO240315P027200002024-02-26 3:13PM EST2,720.0044.5942.0049.50-6.06-11.96%133228.80%
AZO240315P027300002024-02-23 11:39AM EST2,730.0052.0047.3053.500.00-21628.74%
AZO240315P027400002024-02-26 1:35PM EST2,740.0056.1550.0057.60-23.85-29.81%4528.64%
AZO240315P027500002024-02-26 3:53PM EST2,750.0059.2054.8060.90-0.80-1.33%71428.13%
AZO240315P027600002024-02-26 11:17AM EST2,760.0063.6061.1066.60-4.40-6.47%121728.50%
AZO240315P027700002024-02-26 3:56PM EST2,770.0072.0063.4071.00-4.00-5.26%225428.26%
AZO240315P027800002024-02-26 3:10PM EST2,780.0069.5970.2076.30-21.51-23.61%625228.29%
AZO240315P027900002024-02-21 12:17PM EST2,790.00102.0076.0082.50+2.80+2.82%1728.58%
AZO240315P028000002024-02-26 1:57PM EST2,800.0078.3081.0087.40-24.60-23.91%41128.28%
AZO240315P028100002024-02-26 1:57PM EST2,810.0084.3084.6093.10-1.53-1.78%1428.20%
AZO240315P028200002024-02-26 1:57PM EST2,820.0089.9092.00100.00-26.10-22.50%11528.53%
AZO240315P028500002024-02-26 3:06PM EST2,850.00110.90108.70118.90-36.89-24.96%2428.27%
AZO240315P029000002024-02-26 1:12PM EST2,900.00146.56144.00158.60+32.86+28.90%1229.91%
AZO240315P030000002023-09-20 11:15AM EST3,000.00423.18501.00520.000.00--0147.33%
AZO240315P030500002024-02-05 10:02AM EST3,050.00266.00274.40290.000.00--033.01%
AZO240315P032000002024-02-23 9:39AM EST3,200.00464.00420.00436.000.00-3039.81%
AZO240315P032500002024-02-23 9:39AM EST3,250.00514.00468.00486.000.00-2043.09%
AZO240315P034000002024-02-23 9:35AM EST3,400.00666.00617.90636.00-6.00-0.89%1052.37%
AZO240315P035000002024-02-13 9:32AM EST3,500.00762.00718.00734.200.00--054.86%
AZO240315P038000002024-02-08 9:36AM EST3,800.001,022.001,016.001,035.500.00--072.96%