Deutsche Märkte schließen in 1 Stunde 28 Minute

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.547,82-11,66 (-0,46%)
Ab 09:52AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO231020C017500002023-09-25 10:03AM EDT1,750.00820.00806.50822.000.00-11103.49%
AZO231020C017800002023-09-19 9:35AM EDT1,780.00666.00775.50794.000.00--1100.37%
AZO231020C017900002023-09-12 9:36AM EDT1,790.00804.00764.00782.000.00--196.62%
AZO231020C018600002023-09-27 9:34AM EDT1,860.00702.00696.50715.500.00-1191.93%
AZO231020C018700002023-09-19 11:37AM EDT1,870.00658.00686.00705.000.00-1390.07%
AZO231020C018800002023-09-19 11:37AM EDT1,880.00648.00676.20694.900.00-1288.89%
AZO231020C019800002023-09-28 9:44AM EDT1,980.00560.00572.00591.000.00-1271.97%
AZO231020C020300002023-09-19 9:45AM EDT2,030.00440.00530.00545.500.00--173.11%
AZO231020C020400002023-09-19 9:45AM EDT2,040.00430.00518.00534.000.00--170.13%
AZO231020C020500002023-08-23 9:33AM EDT2,050.00437.00522.00540.000.00-1082.35%
AZO231020C020600002023-09-20 12:33PM EDT2,060.00527.55498.00514.000.00--267.78%
AZO231020C020700002023-09-21 9:41AM EDT2,070.00488.00490.00504.000.00--367.59%
AZO231020C020800002023-09-14 11:04AM EDT2,080.00476.00478.00496.000.00--166.41%
AZO231020C020900002023-09-21 9:41AM EDT2,090.00468.00470.00486.000.00--166.17%
AZO231020C021000002023-09-19 9:45AM EDT2,100.00372.00460.00477.000.00--065.44%
AZO231020C021300002023-09-07 10:00AM EDT2,130.00458.00430.00446.000.00--161.42%
AZO231020C021500002023-09-18 3:42PM EDT2,150.00385.00410.00427.400.00-2059.66%
AZO231020C023000002023-09-20 10:02AM EDT2,300.00241.34262.10277.500.00--247.60%
AZO231020C023100002023-09-20 10:02AM EDT2,310.00232.04252.10269.400.00--247.47%
AZO231020C023500002023-09-19 10:09AM EDT2,350.00145.50214.00229.500.00--142.28%
AZO231020C023700002023-09-19 10:13AM EDT2,370.00131.00197.40210.000.00--139.89%
AZO231020C023800002023-09-25 1:25PM EDT2,380.00212.20187.40204.000.00-1240.67%
AZO231020C024000002023-09-26 1:14PM EDT2,400.00193.72168.10182.500.00-35337.13%
AZO231020C024200002023-09-15 11:27AM EDT2,420.00172.85150.10165.900.00-2236.00%
AZO231020C024300002023-09-19 10:03AM EDT2,430.0080.00140.00158.000.00--235.56%
AZO231020C024400002023-09-22 12:29PM EDT2,440.00155.00134.10151.000.00-21435.48%
AZO231020C024500002023-09-20 10:14AM EDT2,450.00118.97125.60141.500.00-3434.19%
AZO231020C024600002023-09-20 3:11PM EDT2,460.00155.44116.50133.900.00-2933.72%
AZO231020C024700002023-09-21 10:00AM EDT2,470.00115.00109.00126.800.00-11033.41%
AZO231020C024800002023-09-27 12:07PM EDT2,480.0096.70101.10117.000.00-2731.88%
AZO231020C024900002023-09-21 3:18PM EDT2,490.0097.4092.50111.500.00-3832.13%
AZO231020C025000002023-09-27 1:32PM EDT2,500.0082.4986.10101.500.00-13430.42%
AZO231020C025100002023-09-28 3:19PM EDT2,510.0095.0078.0095.700.00-12730.40%
AZO231020C025200002023-09-27 2:53PM EDT2,520.0077.0071.0090.000.00-161130.33%
AZO231020C025300002023-09-28 11:31AM EDT2,530.0087.2065.0082.50+10.82+14.17%54729.46%
AZO231020C025400002023-09-28 2:16PM EDT2,540.0066.1658.0075.900.00-2828.87%
AZO231020C025500002023-09-29 9:34AM EDT2,550.0064.0052.5069.80+1.86+2.99%35428.40%
AZO231020C025600002023-09-29 9:32AM EDT2,560.0063.1848.0064.60+8.18+14.87%45528.20%
AZO231020C025700002023-09-29 9:39AM EDT2,570.0053.0042.0055.80+5.50+11.58%42926.46%
AZO231020C025800002023-09-28 11:16AM EDT2,580.0047.0037.5053.500.00-34027.24%
AZO231020C025900002023-09-26 3:55PM EDT2,590.0044.5030.7049.800.00-102727.37%
AZO231020C026000002023-09-28 3:15PM EDT2,600.0041.9627.5045.000.00-713226.95%
AZO231020C026100002023-09-28 3:15PM EDT2,610.0037.7622.5039.800.00-22326.25%
AZO231020C026200002023-09-28 3:29PM EDT2,620.0029.0020.3037.100.00-31626.52%
AZO231020C026300002023-09-27 1:32PM EDT2,630.0024.1916.2033.300.00-11226.22%
AZO231020C026400002023-09-28 3:15PM EDT2,640.0026.5012.6030.200.00-22426.12%
AZO231020C026500002023-09-27 1:19PM EDT2,650.0020.7111.3025.300.00-1312725.07%
AZO231020C026600002023-09-28 2:51PM EDT2,660.0018.5511.6021.600.00-1118324.42%
AZO231020C027000002023-09-28 3:17PM EDT2,700.0010.801.6015.000.00-1211525.08%
AZO231020C027500002023-09-28 9:56AM EDT2,750.005.300.006.000.00-160522.92%
AZO231020C028000002023-09-27 1:05PM EDT2,800.002.950.908.400.00-15629.19%
AZO231020C028500002023-09-25 10:53AM EDT2,850.001.450.058.300.00-16833.00%
AZO231020C029000002023-09-28 3:34PM EDT2,900.000.500.003.000.00-23129.69%
AZO231020C029500002023-09-19 9:38AM EDT2,950.000.050.054.800.00-1535.85%
AZO231020C030000002023-09-28 12:09PM EDT3,000.000.400.150.550.00-43327.97%
AZO231020C030500002023-09-25 11:48AM EDT3,050.000.100.106.700.00-12945.02%
AZO231020C031000002023-09-19 2:26PM EDT3,100.000.400.001.000.00-5435.34%
AZO231020C032000002023-08-29 2:16PM EDT3,200.000.500.004.800.00--350.92%
AZO231020C033000002023-08-29 2:15PM EDT3,300.000.300.004.800.00--450.47%
AZO231020C035000002023-09-19 3:24PM EDT3,500.000.100.004.800.00--159.89%
AZO231020C036000002023-09-21 1:02PM EDT3,600.000.100.000.350.00--1251.32%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO231020P015000002023-09-28 10:11AM EDT1,500.000.050.000.100.00-12266.60%
AZO231020P015200002023-09-28 9:30AM EDT1,520.000.100.006.500.00-111100.83%
AZO231020P016000002023-09-28 11:08AM EDT1,600.000.150.000.200.00-15762.21%
AZO231020P019000002023-09-25 3:52PM EDT1,900.000.250.0010.000.00-2866.14%
AZO231020P019500002023-09-22 11:32AM EDT1,950.000.010.0010.000.00--261.16%
AZO231020P020000002023-09-28 11:08AM EDT2,000.000.500.056.600.00-102552.31%
AZO231020P020100002023-09-28 11:07AM EDT2,010.000.400.0010.000.00-12855.29%
AZO231020P020200002023-09-28 11:08AM EDT2,020.000.370.006.700.00-2250.54%
AZO231020P020300002023-09-28 11:08AM EDT2,030.000.380.004.80+0.38-1052.95%
AZO231020P020500002023-09-20 9:30AM EDT2,050.002.480.006.700.00--454.52%
AZO231020P020700002023-08-21 10:22AM EDT2,070.008.800.004.700.00--148.94%
AZO231020P020800002023-09-15 12:00PM EDT2,080.000.800.006.800.00--351.69%
AZO231020P020900002023-09-15 1:29PM EDT2,090.000.800.0010.000.00--355.23%
AZO231020P021000002023-09-28 10:30AM EDT2,100.000.500.050.550.00-86733.14%
AZO231020P021100002023-09-19 10:01AM EDT2,110.001.000.0010.000.00-31553.12%
AZO231020P021200002023-09-19 9:30AM EDT2,120.005.800.007.200.00-11748.32%
AZO231020P021300002023-09-13 10:22AM EDT2,130.003.800.007.000.00--247.03%
AZO231020P021500002023-09-19 11:12AM EDT2,150.000.520.007.100.00-1645.20%
AZO231020P021700002023-09-18 3:59PM EDT2,170.001.100.0010.000.00--246.85%
AZO231020P021800002023-09-22 10:02AM EDT2,180.001.500.007.300.00--442.51%
AZO231020P021900002023-09-22 10:51AM EDT2,190.001.500.007.400.00-6941.65%
AZO231020P022000002023-09-22 12:42PM EDT2,200.000.950.106.100.00-19138.93%
AZO231020P022100002023-09-20 10:18AM EDT2,210.004.020.007.600.00--639.92%
AZO231020P022200002023-09-20 11:35AM EDT2,220.000.950.007.700.00-2339.05%
AZO231020P022300002023-09-19 10:17AM EDT2,230.004.900.058.200.00-12638.64%
AZO231020P022400002023-08-31 10:55AM EDT2,240.0010.000.0010.000.00--1039.57%
AZO231020P022500002023-09-28 3:59PM EDT2,250.002.000.555.300.00-67733.07%
AZO231020P022600002023-09-20 1:21PM EDT2,260.002.920.109.800.00--2337.29%
AZO231020P022700002023-09-28 9:46AM EDT2,270.004.500.0010.000.00-1936.45%
AZO231020P022800002023-09-27 10:33AM EDT2,280.003.400.009.000.00-82334.43%
AZO231020P022900002023-09-27 3:47PM EDT2,290.004.502.206.300.00-12330.53%
AZO231020P023000002023-09-27 1:24PM EDT2,300.005.550.2010.000.00-28233.33%
AZO231020P023100002023-09-22 9:57AM EDT2,310.005.400.1010.800.00-1532.99%
AZO231020P023200002023-09-28 11:47AM EDT2,320.004.100.2010.300.00-1631.50%
AZO231020P023300002023-09-27 1:31PM EDT2,330.008.000.5019.600.00-1537.41%
AZO231020P023400002023-09-22 2:29PM EDT2,340.004.760.1010.000.00-21629.13%
AZO231020P023500002023-09-27 1:24PM EDT2,350.0010.031.8011.700.00-15529.44%
AZO231020P023600002023-09-22 2:50PM EDT2,360.006.200.4013.800.00-14629.90%
AZO231020P023700002023-09-28 3:51PM EDT2,370.008.754.4014.400.00-84729.19%
AZO231020P023800002023-09-29 9:33AM EDT2,380.007.000.1019.70-1.00-12.50%12031.45%
AZO231020P023900002023-09-27 9:49AM EDT2,390.0012.405.9015.100.00-21527.35%
AZO231020P024000002023-09-28 1:11PM EDT2,400.0010.606.8015.900.00-311326.69%
AZO231020P024100002023-09-26 10:34AM EDT2,410.0012.854.5018.100.00-2326.81%
AZO231020P024200002023-09-27 1:48PM EDT2,420.0020.908.9018.700.00-31625.92%
AZO231020P024300002023-09-27 3:22PM EDT2,430.0017.208.0021.300.00-194126.10%
AZO231020P024400002023-09-29 9:32AM EDT2,440.0013.098.7022.80+0.09+0.69%11725.58%
AZO231020P024500002023-09-29 9:32AM EDT2,450.0014.5910.8024.30-3.90-21.09%13925.00%
AZO231020P024600002023-09-25 1:24PM EDT2,460.0017.7610.3027.100.00-102624.99%
AZO231020P024700002023-09-27 2:52PM EDT2,470.0027.6012.3029.400.00-84924.64%
AZO231020P024800002023-09-28 2:41PM EDT2,480.0024.0014.9031.700.00-24624.20%
AZO231020P024900002023-09-28 12:14PM EDT2,490.0027.5016.5033.600.00-22623.51%
AZO231020P025000002023-09-28 3:15PM EDT2,500.0027.0019.5036.000.00-6220322.96%
AZO231020P025100002023-09-27 1:28PM EDT2,510.0048.0022.3040.000.00-1922.99%
AZO231020P025200002023-09-27 9:51AM EDT2,520.0044.5024.8042.000.00-21622.08%
AZO231020P025300002023-09-28 3:25PM EDT2,530.0037.0828.4044.900.00-65121.45%
AZO231020P025400002023-09-28 11:34AM EDT2,540.0044.6032.0050.000.00-21121.61%
AZO231020P025500002023-09-27 3:33PM EDT2,550.0055.1036.1054.000.00-162721.20%
AZO231020P025600002023-09-28 2:02PM EDT2,560.0054.6040.0058.000.00-61320.67%
AZO231020P025700002023-09-28 3:59PM EDT2,570.0054.0045.8062.000.00-52420.01%
AZO231020P025800002023-09-29 9:43AM EDT2,580.0058.5050.1067.50-20.90-26.32%12119.82%
AZO231020P025900002023-09-26 10:41AM EDT2,590.0061.0558.0072.000.00-1819.08%
AZO231020P026000002023-09-27 3:48PM EDT2,600.0092.5061.3078.500.00-21019.03%
AZO231020P026100002023-09-26 1:56PM EDT2,610.0075.2066.3084.000.00-3118.39%
AZO231020P026200002023-09-25 3:59PM EDT2,620.0068.3072.6091.000.00-5818.27%
AZO231020P026300002023-09-27 9:38AM EDT2,630.0093.5078.2097.500.00-1517.74%
AZO231020P026400002023-09-26 10:20AM EDT2,640.0093.0690.00103.500.00-4416.69%
AZO231020P026500002023-09-26 10:02AM EDT2,650.0096.0092.50112.000.00-3716.85%
AZO231020P026600002023-09-19 12:36PM EDT2,660.00172.19101.70117.700.00--214.86%
AZO231020P027000002023-09-25 3:15PM EDT2,700.00130.00135.00154.000.00-4414.22%
AZO231020P027500002023-09-19 11:12AM EDT2,750.00222.90184.00200.000.00-100.00%
AZO231020P028000002023-09-18 9:50AM EDT2,800.00306.03232.00249.500.00-200.00%
AZO231020P028500002023-09-18 9:50AM EDT2,850.00355.03281.10300.000.00-200.00%
AZO231020P029000002023-08-24 9:34AM EDT2,900.00419.00322.00339.500.00-100.00%
AZO231020P031500002023-09-19 9:32AM EDT3,150.00712.70586.00599.900.00--00.00%
AZO231020P036000002023-09-19 9:32AM EDT3,600.001,162.001,030.501,049.500.00--00.00%