Deutsche Märkte öffnen in 5 Stunden 21 Minuten

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.488,90+33,64 (+1,37%)
Börsenschluss: 04:00PM EST
2.480,00 -8,90 (-0,36%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO221209C018200002022-12-06 10:00AM EST1,820.00620.00658.00676.000.00-11351.34%
AZO221209C021300002022-11-07 10:11AM EST2,130.00357.30342.00360.400.00--1148.41%
AZO221209C021400002022-11-07 10:11AM EST2,140.00348.40326.50346.200.00--10.00%
AZO221209C021500002022-11-07 10:11AM EST2,150.00339.40316.50334.800.00--10.00%
AZO221209C021600002022-10-31 8:35AM EST2,160.00400.000.000.000.00--10.00%
AZO221209C022100002022-11-07 10:11AM EST2,210.00286.80262.60280.300.00--1116.63%
AZO221209C023300002022-11-03 12:31PM EST2,330.00195.98242.00260.000.00--0316.66%
AZO221209C023600002022-12-08 10:58AM EST2,360.00135.26118.00136.00+60.92+81.95%1288.88%
AZO221209C023800002022-12-06 3:50PM EST2,380.0083.18100.00117.500.00-7883.94%
AZO221209C023900002022-12-08 3:54PM EST2,390.0091.9288.00106.00+62.31+210.44%3973.68%
AZO221209C024200002022-12-06 12:30PM EST2,420.0018.0760.1076.600.00-4559.63%
AZO221209C024400002022-12-07 9:40AM EST2,440.0046.0042.5058.100.00-11352.20%
AZO221209C024500002022-12-08 10:47AM EST2,450.0050.0033.6049.20+4.69+10.35%61848.68%
AZO221209C024550002022-12-08 10:24AM EST2,455.0036.8029.4042.50-3.20-8.00%151941.49%
AZO221209C024600002022-12-08 1:57PM EST2,460.0023.7027.1035.60+5.30+28.80%231333.83%
AZO221209C024700002022-12-08 1:37PM EST2,470.0018.8819.9029.00-10.32-35.34%16534.75%
AZO221209C024800002022-12-08 3:15PM EST2,480.0014.7013.7022.50+4.70+47.00%171634.11%
AZO221209C024850002022-12-08 3:55PM EST2,485.0014.5010.8019.20-11.50-44.23%15933.08%
AZO221209C024900002022-12-08 3:36PM EST2,490.0010.2010.2017.90-3.58-25.98%51535.48%
AZO221209C024950002022-12-08 1:15PM EST2,495.007.939.7016.20-0.57-6.71%13336.69%
AZO221209C025000002022-12-08 3:59PM EST2,500.0010.607.6011.80+4.19+65.37%363632.19%
AZO221209C025100002022-12-08 3:43PM EST2,510.005.003.908.10+1.00+25.00%62331.72%
AZO221209C025200002022-12-08 3:41PM EST2,520.003.692.806.60-2.07-35.94%202934.50%
AZO221209C025250002022-12-08 1:27PM EST2,525.002.402.453.80-1.50-38.46%21329.91%
AZO221209C025300002022-12-08 3:52PM EST2,530.002.101.903.50-5.60-72.73%271331.53%
AZO221209C025325002022-12-08 3:46PM EST2,532.501.900.303.30-4.20-68.85%2632.12%
AZO221209C025350002022-12-08 3:37PM EST2,535.002.101.504.10-1.90-47.50%212535.87%
AZO221209C025400002022-12-08 3:44PM EST2,540.001.700.103.40-2.10-55.26%12836.03%
AZO221209C025425002022-12-08 10:59AM EST2,542.503.700.004.10-1.90-33.93%1139.55%
AZO221209C025450002022-12-08 2:08PM EST2,545.001.350.004.50-1.75-56.45%5942.04%
AZO221209C025475002022-12-06 12:54PM EST2,547.501.550.003.600.00-1440.22%
AZO221209C025500002022-12-08 2:15PM EST2,550.000.800.601.75-4.80-85.71%3330633.84%
AZO221209C025550002022-12-08 3:46PM EST2,555.004.770.204.80+0.42+9.66%231047.81%
AZO221209C025600002022-12-07 2:57PM EST2,560.000.500.504.800.00-83050.17%
AZO221209C025650002022-12-07 3:56PM EST2,565.000.600.004.800.00-172752.49%
AZO221209C025700002022-12-08 3:34PM EST2,570.000.750.004.80+0.15+25.00%13054.79%
AZO221209C025750002022-12-08 2:00PM EST2,575.000.300.003.60-0.85-73.91%41052.45%
AZO221209C025800002022-12-08 1:17PM EST2,580.000.450.051.20-2.20-83.02%91342.07%
AZO221209C025850002022-12-06 2:17PM EST2,585.001.500.004.800.00-6651.11%
AZO221209C025900002022-12-01 10:07AM EST2,590.0053.240.004.800.00--153.06%
AZO221209C026000002022-12-08 3:57PM EST2,600.000.200.100.20-0.20-50.00%6311736.87%
AZO221209C026050002022-12-08 9:35AM EST2,605.000.210.004.80-1.64-88.65%11258.83%
AZO221209C026100002022-12-06 9:42AM EST2,610.005.400.000.500.00-2345.19%
AZO221209C026200002022-12-08 2:13PM EST2,620.000.250.004.80-0.95-79.17%11964.44%
AZO221209C026300002022-12-07 11:52AM EST2,630.000.500.050.200.00-11845.12%
AZO221209C026400002022-12-06 9:35AM EST2,640.004.010.004.800.00-2271.73%
AZO221209C026500002022-12-08 1:54PM EST2,650.002.330.004.80+1.86+395.74%203975.29%
AZO221209C026600002022-12-07 1:04PM EST2,660.000.300.004.800.00-43178.81%
AZO221209C026700002022-12-06 11:47AM EST2,670.004.800.004.800.00-13182.30%
AZO221209C026800002022-12-08 10:03AM EST2,680.000.150.004.80-0.25-62.50%14085.73%
AZO221209C026900002022-12-08 9:30AM EST2,690.000.150.001.25-0.85-85.00%1970.80%
AZO221209C027000002022-12-08 3:55PM EST2,700.000.050.000.15-0.05-50.00%126257.03%
AZO221209C027100002022-12-07 9:30AM EST2,710.001.530.004.800.00-11195.83%
AZO221209C027300002022-12-08 2:53PM EST2,730.000.050.004.80-0.50-90.91%114102.38%
AZO221209C027400002022-12-05 3:59PM EST2,740.004.700.004.800.00-2011105.62%
AZO221209C027500002022-12-08 3:38PM EST2,750.000.050.000.05-0.25-83.33%143562.11%
AZO221209C027600002022-12-08 12:30PM EST2,760.000.050.000.05-0.55-91.67%23364.06%
AZO221209C027700002022-12-06 10:30AM EST2,770.002.400.000.050.00-1466.02%
AZO221209C027800002022-12-05 3:52PM EST2,780.002.800.000.350.00-202881.84%
AZO221209C027900002022-12-08 12:34PM EST2,790.000.050.000.05-2.35-97.92%91570.31%
AZO221209C028000002022-12-08 11:59AM EST2,800.000.050.000.05-0.05-50.00%18372.27%
AZO221209C028100002022-12-08 3:22PM EST2,810.000.100.000.05+0.05+100.00%144174.22%
AZO221209C028200002022-12-08 10:00AM EST2,820.000.040.004.80-0.16-80.00%170130.47%
AZO221209C028300002022-12-06 10:50AM EST2,830.000.320.004.800.00-2427133.47%
AZO221209C028400002022-12-07 3:21PM EST2,840.000.050.000.050.00-185180.08%
AZO221209C028500002022-12-08 3:17PM EST2,850.000.100.000.05+0.05+100.00%164082.03%
AZO221209C028600002022-12-08 9:32AM EST2,860.000.100.000.05+0.05+100.00%16083.98%
AZO221209C028800002022-11-25 12:27PM EST2,880.000.150.000.050.00-6187.89%
AZO221209C029000002022-12-07 9:32AM EST2,900.000.050.000.050.00-1191.41%
AZO221209C029200002022-11-25 9:39AM EST2,920.004.800.004.800.00-50159.50%
AZO221209C030000002022-12-06 2:19PM EST3,000.000.050.000.050.00-60101110.16%
AZO221209C030200002022-11-15 9:45AM EST3,020.000.550.000.050.00-20113.67%
AZO221209C030400002022-12-08 12:34PM EST3,040.000.010.000.05-0.04-80.00%7987117.19%
AZO221209C030600002022-12-06 10:24AM EST3,060.000.050.000.050.00-14113121.09%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO221209P017400002022-12-05 3:45PM EST1,740.000.050.000.050.00-1120204.69%
AZO221209P017600002022-12-05 3:45PM EST1,760.000.050.000.050.00-1285198.44%
AZO221209P017800002022-12-05 3:53PM EST1,780.000.050.000.050.00-2357192.97%
AZO221209P018000002022-12-06 9:37AM EST1,800.000.050.000.050.00-1255186.72%
AZO221209P018200002022-11-04 10:58AM EST1,820.001.200.004.800.00-249291.60%
AZO221209P018400002022-11-03 11:54AM EST1,840.002.540.004.800.00--0282.72%
AZO221209P018800002022-11-18 3:50PM EST1,880.002.890.004.800.00-20265.14%
AZO221209P019000002022-12-06 9:38AM EST1,900.000.050.004.800.00-126256.45%
AZO221209P019200002022-11-18 3:59PM EST1,920.003.460.004.800.00-40247.83%
AZO221209P019400002022-11-21 2:56PM EST1,940.002.760.004.800.00-10239.26%
AZO221209P019600002022-11-23 9:31AM EST1,960.004.500.004.800.00-30230.76%
AZO221209P020000002022-12-06 2:40PM EST2,000.000.100.000.100.00-1631136.72%
AZO221209P020400002022-12-06 10:53AM EST2,040.004.290.004.800.00-22197.27%
AZO221209P020500002022-12-06 9:43AM EST2,050.006.430.001.350.00-180160.45%
AZO221209P020600002022-12-06 9:46AM EST2,060.004.590.004.800.00-10189.01%
AZO221209P020700002022-12-06 9:46AM EST2,070.004.630.001.300.00-12152.64%
AZO221209P020800002022-12-05 2:12PM EST2,080.004.800.004.800.00-10180.81%
AZO221209P020900002022-12-06 3:11PM EST2,090.000.050.004.800.00-22176.71%
AZO221209P021000002022-12-07 10:04AM EST2,100.000.050.000.050.00-297102.34%
AZO221209P021100002022-12-07 10:41AM EST2,110.000.050.000.050.00-122999.61%
AZO221209P021200002022-12-06 3:23PM EST2,120.000.050.001.100.00-1717132.18%
AZO221209P021300002022-12-01 11:25AM EST2,130.002.000.004.800.00--2160.40%
AZO221209P021400002022-12-05 2:52PM EST2,140.000.600.004.800.00-25156.35%
AZO221209P021500002022-12-07 12:22PM EST2,150.000.050.000.050.00-412589.06%
AZO221209P021600002022-12-08 10:01AM EST2,160.000.040.004.80-0.01-20.00%25148.24%
AZO221209P021700002022-12-07 9:39AM EST2,170.000.050.000.500.00-1131104.49%
AZO221209P021800002022-12-05 2:14PM EST2,180.001.100.000.050.00-81581.25%
AZO221209P021900002022-12-06 10:27AM EST2,190.000.700.000.050.00-8978.91%
AZO221209P022000002022-12-08 1:24PM EST2,200.000.050.000.05-0.10-66.67%1214576.17%
AZO221209P022100002022-12-06 12:15PM EST2,210.000.750.000.050.00-2773.44%
AZO221209P022300002022-12-07 3:52PM EST2,230.000.050.000.050.00-92868.36%
AZO221209P022400002022-12-08 1:24PM EST2,240.000.050.000.05-0.95-95.00%3765.63%
AZO221209P022500002022-12-08 3:02PM EST2,250.000.050.000.05-1.77-97.25%6011863.28%
AZO221209P022700002022-12-08 3:06PM EST2,270.000.050.000.050.00-22658.20%
AZO221209P022800002022-12-08 3:14PM EST2,280.000.050.000.05-0.15-75.00%156555.47%
AZO221209P022900002022-12-08 1:38PM EST2,290.000.150.000.05-0.45-75.00%91553.13%
AZO221209P023000002022-12-08 1:59PM EST2,300.000.200.000.05+0.05+33.33%1013050.39%
AZO221209P023100002022-12-08 10:43AM EST2,310.002.290.002.00+0.54+30.86%34674.51%
AZO221209P023300002022-12-08 11:12AM EST2,330.002.450.050.20+1.25+104.17%41450.29%
AZO221209P023400002022-12-08 1:01PM EST2,340.000.300.000.20-0.91-75.21%154250.15%
AZO221209P023500002022-12-08 3:42PM EST2,350.000.200.000.30-0.50-71.43%88749.66%
AZO221209P023750002022-12-07 2:55PM EST2,375.002.200.300.550.00-29845.68%
AZO221209P023800002022-12-08 3:10PM EST2,380.000.550.000.50-5.85-91.41%191543.26%
AZO221209P023900002022-12-08 11:46AM EST2,390.000.400.205.00-2.80-87.50%75655.38%
AZO221209P023950002022-12-08 2:02PM EST2,395.000.650.303.00-2.37-78.48%62555.18%
AZO221209P024000002022-12-08 3:16PM EST2,400.001.400.201.00-4.90-77.78%5310541.24%
AZO221209P024100002022-12-08 12:46PM EST2,410.001.700.102.50-5.00-74.63%54346.12%
AZO221209P024200002022-12-08 3:35PM EST2,420.001.780.802.40-3.92-68.77%12841.20%
AZO221209P024250002022-12-08 12:44PM EST2,425.002.920.852.65-2.58-46.91%334040.03%
AZO221209P024300002022-12-08 3:08PM EST2,430.003.000.603.10-4.02-57.26%141939.48%
AZO221209P024400002022-12-08 2:16PM EST2,440.006.701.553.20-7.90-54.11%12334.99%
AZO221209P024500002022-12-08 3:58PM EST2,450.004.203.204.70-16.00-79.21%265434.47%
AZO221209P024600002022-12-08 3:52PM EST2,460.007.503.808.10-10.10-57.39%75337.13%
AZO221209P024700002022-12-08 3:54PM EST2,470.0010.305.2011.90-9.70-48.50%5738.52%
AZO221209P024750002022-12-08 3:57PM EST2,475.0010.505.6011.80-22.50-68.18%183434.53%
AZO221209P024800002022-12-08 2:34PM EST2,480.0023.407.2016.10-7.10-23.28%135739.01%
AZO221209P024850002022-12-08 3:23PM EST2,485.0020.0011.1019.70-9.30-31.74%15541.58%
AZO221209P024900002022-12-07 11:42AM EST2,490.0026.6012.8022.400.00-2742.02%
AZO221209P025000002022-12-08 11:00AM EST2,500.0020.7218.9028.40-20.28-49.46%63443.03%
AZO221209P025050002022-11-21 3:50PM EST2,505.0074.8022.2032.100.00--144.43%
AZO221209P025200002022-12-08 2:05PM EST2,520.0054.0028.4044.60-40.00-42.55%41450.03%
AZO221209P025225002022-12-06 11:03AM EST2,522.50120.0030.0046.500.00-1150.39%
AZO221209P025250002022-12-08 3:29PM EST2,525.0050.3032.9048.60-32.18-39.02%53451.14%
AZO221209P025300002022-12-08 1:06PM EST2,530.0060.0037.5052.40-30.30-33.55%21251.57%
AZO221209P025400002022-12-05 2:28PM EST2,540.0065.5646.0063.800.00-9460.88%
AZO221209P025500002022-12-08 2:18PM EST2,550.0082.0056.0074.00-68.00-45.33%37567.23%
AZO221209P025525002022-12-02 9:51AM EST2,552.5064.2058.0076.000.00-2167.45%
AZO221209P025550002022-12-06 10:14AM EST2,555.00130.0060.0078.000.00-11167.63%
AZO221209P025600002022-12-07 11:00AM EST2,560.0084.3565.5083.500.00-2071.67%
AZO221209P025650002022-12-06 10:12AM EST2,565.00133.3070.0088.000.00-1373.14%
AZO221209P025700002022-12-08 9:39AM EST2,570.00113.9575.0093.50+33.35+41.38%1877.14%
AZO221209P025750002022-12-02 3:52PM EST2,575.0065.3280.0098.000.00-10678.49%
AZO221209P025800002022-12-06 9:34AM EST2,580.00100.0085.00102.000.00-1178.38%
AZO221209P026000002022-12-05 1:05PM EST2,600.0088.20104.00120.000.00-1082.32%
AZO221209P026100002022-12-05 1:05PM EST2,610.0095.47114.00132.000.00-1057.67%
AZO221209P026200002022-12-01 9:57AM EST2,620.0082.54124.00142.000.00-3061.27%
AZO221209P026300002022-11-15 11:00AM EST2,630.00207.31134.00151.300.00-1062.23%
AZO221209P027400002022-11-17 9:43AM EST2,740.00324.00244.00262.000.00--0101.17%
AZO221209P028200002022-11-10 9:37AM EST2,820.00324.00324.00342.000.00--0125.32%