Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.329,40+21,58 (+0,94%)
Börsenschluss: 04:00PM EDT
2.336,31 +6,91 (+0,30%)
Nachbörse: 07:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO230331C022500002023-03-24 10:48AM EDT2,250.0074.4082.0095.90+74.40-1038.96%
AZO230331C022900002023-03-24 11:12AM EDT2,290.0046.6952.6062.10+46.69-1233.26%
AZO230331C023000002023-03-24 3:50PM EDT2,300.0048.4044.1052.80+48.40-2030.59%
AZO230331C023100002023-03-24 10:15AM EDT2,310.0037.1036.1045.90+37.10-4129.80%
AZO230331C023200002023-03-24 1:57PM EDT2,320.0036.0030.4040.20+36.00-1329.69%
AZO230331C023250002023-03-24 2:04PM EDT2,325.0035.0032.3036.00+35.00-4328.36%
AZO230331C023300002023-03-24 12:08PM EDT2,330.0030.1028.7034.50+30.10-2129.20%
AZO230331C023350002023-03-23 10:00AM EDT2,335.0034.4026.5031.00+34.40--128.27%
AZO230331C023500002023-03-24 3:43PM EDT2,350.0022.4914.2023.90-50.51-69.19%1127.73%
AZO230331C023550002023-03-24 3:43PM EDT2,355.0020.3915.1022.30+20.39-2028.01%
AZO230331C023600002023-03-24 1:05PM EDT2,360.0023.0012.1021.90+23.00-6429.27%
AZO230331C023650002023-03-21 2:14PM EDT2,365.0053.0012.3019.90+53.00--129.02%
AZO230331C023700002023-03-24 1:16PM EDT2,370.0018.007.0016.70-74.90-80.62%5127.56%
AZO230331C023750002023-03-24 3:20PM EDT2,375.0013.5010.0014.40+13.50-2426.76%
AZO230331C023800002023-03-24 3:58PM EDT2,380.0010.105.0013.50+10.10-1127.21%
AZO230331C023850002023-03-22 11:26AM EDT2,385.0036.005.0012.000.00-11026.97%
AZO230331C023900002023-03-24 12:49PM EDT2,390.0011.605.0010.80+11.60-1226.93%
AZO230331C024000002023-03-24 3:51PM EDT2,400.006.003.907.80-1.00-14.29%161625.78%
AZO230331C024050002023-03-24 3:54PM EDT2,405.005.101.606.40+5.10-1025.05%
AZO230331C024100002023-03-24 3:54PM EDT2,410.005.302.306.80+5.30-2226.65%
AZO230331C024250002023-03-24 10:26AM EDT2,425.003.301.504.30+3.30-2325.86%
AZO230331C024300002023-03-24 1:59PM EDT2,430.002.250.004.00+2.25-6326.26%
AZO230331C024325002023-03-23 10:11AM EDT2,432.505.500.853.70+5.50--126.15%
AZO230331C024400002023-02-15 1:55PM EDT2,440.00182.3315.1021.700.00-1050.77%
AZO230331C024425002023-03-20 12:00PM EDT2,442.5020.600.203.40+20.60--127.34%
AZO230331C024475002023-03-13 11:48AM EDT2,447.5053.400.003.400.00--228.21%
AZO230331C024500002023-03-22 2:38PM EDT2,450.0012.000.003.400.00-2628.64%
AZO230331C024550002023-03-24 2:20PM EDT2,455.001.050.501.05+1.05-2022.97%
AZO230331C024600002023-03-20 3:50PM EDT2,460.0019.000.003.000.00-1429.45%
AZO230331C024650002023-03-21 2:42PM EDT2,465.0011.000.004.80+11.00--134.05%
AZO230331C024700002023-03-23 11:08AM EDT2,470.004.800.003.60+4.80--132.47%
AZO230331C024750002023-03-13 11:33AM EDT2,475.0039.400.004.800.00--235.80%
AZO230331C024800002023-03-22 3:21PM EDT2,480.004.700.004.800.00-1436.67%
AZO230331C024900002023-03-23 12:10PM EDT2,490.001.600.001.300.00-3529.00%
AZO230331C025000002023-03-24 9:47AM EDT2,500.000.650.202.40-1.15-63.89%2534.23%
AZO230331C025100002023-03-21 11:48AM EDT2,510.007.060.004.800.00-11341.75%
AZO230331C025200002023-03-15 3:44PM EDT2,520.005.100.004.800.00-1443.40%
AZO230331C025300002023-02-28 3:58PM EDT2,530.0050.230.004.800.00--1445.03%
AZO230331C025500002023-03-22 11:10AM EDT2,550.001.700.002.000.00-2540.19%
AZO230331C025600002023-02-16 4:58PM EDT2,560.00106.841.306.100.00--052.73%
AZO230331C025700002023-03-06 12:19PM EDT2,570.0031.470.004.800.00-11151.36%
AZO230331C025800002023-03-21 12:59PM EDT2,580.001.290.004.800.00-81452.90%
AZO230331C025900002023-03-20 2:38PM EDT2,590.002.890.004.800.00-1354.43%
AZO230331C026000002023-03-21 10:20AM EDT2,600.002.860.004.800.00-1555.94%
AZO230331C026100002023-03-23 10:26AM EDT2,610.004.800.004.800.00-2657.43%
AZO230331C026200002023-03-23 10:26AM EDT2,620.004.800.004.800.00-2651.32%
AZO230331C026300002023-03-20 2:41PM EDT2,630.002.300.004.80+2.30--152.66%
AZO230331C026500002023-03-09 4:33PM EDT2,650.004.000.004.800.00-1155.31%
AZO230331C026600002023-02-24 3:59PM EDT2,660.0039.840.004.800.00-1056.62%
AZO230331C027000002023-03-08 11:11AM EDT2,700.001.390.004.800.00-1161.74%
AZO230331C027600002023-02-21 4:05PM EDT2,760.0024.810.004.800.00--369.15%
AZO230331C027800002023-02-28 11:59AM EDT2,780.002.930.004.800.00--171.56%
AZO230331C028200002023-02-17 10:32AM EDT2,820.0016.100.004.800.00-1176.27%
AZO230331C028800002023-02-15 4:41PM EDT2,880.006.300.004.800.00--183.13%
AZO230331C029000002023-02-21 11:42AM EDT2,900.006.700.004.800.00--285.36%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO230331P017400002023-03-24 3:50PM EDT1,740.000.050.000.10+0.05-2173.44%
AZO230331P017600002023-03-24 10:03AM EDT1,760.000.120.000.10+0.12-1070.70%
AZO230331P017800002023-03-23 3:18PM EDT1,780.000.050.000.10+0.05--1067.97%
AZO230331P018000002023-03-24 11:43AM EDT1,800.000.050.000.10-0.25-83.33%123065.43%
AZO230331P018200002023-03-21 3:33PM EDT1,820.000.650.004.80+0.65--1797.91%
AZO230331P018400002023-03-21 12:42PM EDT1,840.000.620.004.80+0.62--194.18%
AZO230331P018600002023-03-21 12:43PM EDT1,860.000.610.004.80+0.61--290.47%
AZO230331P018800002023-03-21 12:43PM EDT1,880.000.610.004.80+0.61--286.78%
AZO230331P019000002023-03-21 12:54PM EDT1,900.001.000.004.80+1.00--683.12%
AZO230331P019200002023-03-21 12:54PM EDT1,920.001.050.004.80+1.05--379.48%
AZO230331P019400002023-03-21 12:54PM EDT1,940.001.150.004.80+1.15--175.85%
AZO230331P019600002023-03-21 1:13PM EDT1,960.001.000.004.80+1.00--672.25%
AZO230331P019800002023-03-21 12:54PM EDT1,980.001.000.004.80+1.00--268.66%
AZO230331P019900002023-03-21 12:54PM EDT1,990.001.000.004.80+1.00--266.87%
AZO230331P020000002023-03-21 12:54PM EDT2,000.001.000.000.35+1.00--149.17%
AZO230331P021000002023-03-24 1:35PM EDT2,100.000.760.200.60+0.76-15037.61%
AZO230331P021200002023-03-23 11:25AM EDT2,120.002.890.003.20+2.89--146.42%
AZO230331P021300002023-03-24 2:38PM EDT2,130.001.050.651.00+1.05-11035.84%
AZO230331P021400002023-03-24 1:35PM EDT2,140.001.310.053.60+1.31-15143.83%
AZO230331P021500002023-03-24 12:38PM EDT2,150.001.900.254.10+1.90-1543.21%
AZO230331P021600002023-03-14 3:42PM EDT2,160.004.000.102.900.00-1138.13%
AZO230331P021800002023-03-23 11:25AM EDT2,180.004.391.204.60+4.39--138.46%
AZO230331P021900002023-03-20 2:37PM EDT2,190.008.211.554.900.00-7737.06%
AZO230331P022000002023-03-24 3:56PM EDT2,200.003.402.004.90+3.40-13835.02%
AZO230331P022100002023-03-20 2:37PM EDT2,210.008.911.305.100.00-7833.33%
AZO230331P022200002023-03-24 12:53PM EDT2,220.004.702.006.50+4.70-12233.59%
AZO230331P022300002023-03-09 11:18AM EDT2,230.005.723.107.700.00--133.18%
AZO230331P022600002023-03-24 12:57PM EDT2,260.0010.007.4016.30-8.65-46.38%1135.99%
AZO230331P022700002023-03-23 3:36PM EDT2,270.0020.697.3016.40+20.69--133.28%
AZO230331P022800002023-03-24 12:06PM EDT2,280.0017.508.7018.30-4.03-18.72%1332.24%
AZO230331P022900002023-03-23 1:47PM EDT2,290.0020.0015.0022.500.00-3333.08%
AZO230331P023000002023-03-24 11:12AM EDT2,300.0030.6116.3026.00-0.99-3.13%1432.90%
AZO230331P023100002023-03-24 3:40PM EDT2,310.0020.8217.5027.40+20.82-2130.58%
AZO230331P023150002023-03-24 3:40PM EDT2,315.0022.3220.5029.70+22.32-3030.69%
AZO230331P023200002023-03-24 2:51PM EDT2,320.0025.8322.3032.10-0.67-2.53%3430.79%
AZO230331P023250002023-03-24 3:48PM EDT2,325.0028.4025.1031.70+28.40-14128.44%
AZO230331P023300002023-03-24 3:48PM EDT2,330.0030.5527.1034.50-10.98-26.44%4428.70%
AZO230331P023350002023-03-24 3:50PM EDT2,335.0034.4028.8037.00+34.40-19028.61%
AZO230331P023400002023-03-21 3:42PM EDT2,340.0021.5331.5041.30+21.53--229.94%
AZO230331P023450002023-03-21 3:42PM EDT2,345.0022.7334.7042.10+22.73--128.22%
AZO230331P023500002023-03-24 12:01PM EDT2,350.0050.6735.7044.50+15.15+42.65%2127.74%
AZO230331P023550002023-03-20 11:50AM EDT2,355.0032.1039.8047.60+32.10--127.75%
AZO230331P023600002023-03-23 10:22AM EDT2,360.0051.0041.6050.900.00-3527.85%
AZO230331P023650002023-03-24 3:43PM EDT2,365.0047.9545.3055.10+47.95-1228.67%
AZO230331P023700002023-03-22 3:45PM EDT2,370.0037.2047.3056.900.00-1227.18%
AZO230331P023750002023-03-24 2:10PM EDT2,375.0057.3052.5062.10+13.80+31.72%1328.79%
AZO230331P023800002023-03-24 11:09AM EDT2,380.0079.5056.1065.60+27.60+53.18%1528.71%
AZO230331P023900002023-03-22 2:06PM EDT2,390.0035.6056.4074.800.00-1730.53%
AZO230331P024000002023-03-24 10:47AM EDT2,400.0094.0065.5082.00+46.30+97.06%1630.01%
AZO230331P024050002023-03-21 3:59PM EDT2,405.0043.9068.5085.00+43.90--328.86%
AZO230331P024100002023-03-24 11:46AM EDT2,410.0094.9777.6090.00+67.97+251.74%2129.98%
AZO230331P024200002023-03-20 9:52AM EDT2,420.0059.3082.50100.00+59.30--132.19%
AZO230331P024350002023-03-15 11:22AM EDT2,435.0052.6096.00112.500.00--531.91%
AZO230331P024400002023-02-28 11:12AM EDT2,440.0030.00102.40117.500.00-1032.90%
AZO230331P024500002023-03-17 11:08AM EDT2,450.0075.10112.60128.000.00-1635.61%
AZO230331P024525002023-03-13 11:47AM EDT2,452.5053.40112.70131.500.00--237.58%
AZO230331P024700002023-03-24 1:05PM EDT2,470.00135.00133.20148.00-8.00-5.59%1039.45%
AZO230331P024800002023-03-22 11:49AM EDT2,480.00104.65143.20158.000.00-7041.32%
AZO230331P024900002023-03-22 11:49AM EDT2,490.00113.94150.00168.000.00-1043.16%
AZO230331P025000002023-03-23 9:36AM EDT2,500.00154.20160.00178.000.00-10044.98%
AZO230331P025100002023-02-27 12:58PM EDT2,510.0059.43170.00188.000.00--046.77%
AZO230331P025400002023-02-10 3:51PM EDT2,540.0095.30121.20135.900.00--00.00%
AZO230331P025500002023-03-14 2:14PM EDT2,550.00140.00210.00228.000.00-1053.69%
AZO230331P025600002023-02-28 12:11PM EDT2,560.0085.00220.00238.000.00--055.37%
AZO230331P025800002023-03-07 4:46PM EDT2,580.00108.40240.60258.000.00-1058.67%
AZO230331P026000002023-02-28 11:55AM EDT2,600.00101.73260.00278.000.00--061.91%