Deutsche Märkte schließen in 1 Stunde 9 Minute

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.992,12+27,46 (+1,40%)
Ab 10:19AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO220527C016000002022-05-23 2:22PM EDT1,600.00227.05383.70400.700.00-40102.93%
AZO220527C017000002022-05-24 10:02AM EDT1,700.00111.25282.40296.700.00-11136.12%
AZO220527C017400002022-05-24 10:44AM EDT1,740.0085.50242.60260.500.00-73138.75%
AZO220527C017500002022-05-24 10:02AM EDT1,750.0070.25231.00249.500.00-10129.92%
AZO220527C017550002022-05-24 9:51AM EDT1,755.00163.25227.60244.300.00-10126.84%
AZO220527C017750002022-05-23 12:52PM EDT1,775.0087.86209.60225.900.00-1373.58%
AZO220527C017800002022-05-23 2:13PM EDT1,780.0084.11205.40220.600.00-1675.78%
AZO220527C017850002022-05-24 3:05PM EDT1,785.00115.00198.40214.000.00-22112.53%
AZO220527C017900002022-05-25 10:35AM EDT1,790.00143.80189.20204.900.00-11389.32%
AZO220527C017950002022-05-24 12:26PM EDT1,795.0093.10188.50204.400.00-32109.85%
AZO220527C018000002022-05-25 3:01PM EDT1,800.00164.32183.60199.500.00-1027108.07%
AZO220527C018100002022-05-25 10:51AM EDT1,810.00134.70173.70189.500.00-216103.67%
AZO220527C018250002022-05-24 11:49AM EDT1,825.0069.15158.90174.500.00-4297.06%
AZO220527C018300002022-05-24 12:11PM EDT1,830.00107.80153.70169.500.00-1594.85%
AZO220527C018400002022-05-25 12:43PM EDT1,840.00110.75144.20159.600.00-10690.76%
AZO220527C018450002022-05-25 9:32AM EDT1,845.0068.00139.30154.500.00-11488.18%
AZO220527C018500002022-05-24 2:31PM EDT1,850.0053.19135.00149.900.00-57187.32%
AZO220527C018550002022-05-25 9:42AM EDT1,855.0086.00128.80144.500.00-2583.70%
AZO220527C018600002022-05-25 3:25PM EDT1,860.00111.50124.20140.000.00-3083.11%
AZO220527C018650002022-05-25 9:57AM EDT1,865.0080.50120.00134.900.00-2280.51%
AZO220527C018750002022-05-25 10:55AM EDT1,875.0077.00109.50125.500.00-5677.78%
AZO220527C018950002022-05-25 10:30AM EDT1,895.0051.3593.70103.400.00-3562.09%
AZO220527C019000002022-05-26 9:47AM EDT1,900.00115.1389.0098.90+36.73+46.85%28961.34%
AZO220527C019050002022-05-26 9:47AM EDT1,905.00110.2884.5093.30+54.98+99.42%1757.23%
AZO220527C019100002022-05-26 9:43AM EDT1,910.00104.1080.5088.90+57.00+121.02%21056.70%
AZO220527C019200002022-05-25 2:48PM EDT1,920.0055.0071.7080.000.00-222054.91%
AZO220527C019350002022-05-25 12:13PM EDT1,935.0038.0658.7067.000.00-501652.15%
AZO220527C019500002022-05-25 2:52PM EDT1,950.0035.8446.1053.900.00-543747.99%
AZO220527C019600002022-05-25 2:49PM EDT1,960.0028.9238.5047.200.00-41448.47%
AZO220527C019650002022-05-25 3:18PM EDT1,965.0046.2233.5042.90+15.42+50.06%101446.58%
AZO220527C019700002022-05-25 3:12PM EDT1,970.0042.5232.4040.20+13.42+46.12%101347.43%
AZO220527C019750002022-05-24 9:51AM EDT1,975.008.0028.5036.500.00-3546.24%
AZO220527C019800002022-05-26 9:49AM EDT1,980.0040.5125.5031.90+29.16+256.92%52343.27%
AZO220527C019850002022-05-26 10:03AM EDT1,985.0025.3622.7030.70+20.56+428.33%151345.96%
AZO220527C019900002022-05-26 10:03AM EDT1,990.0022.5120.0028.20+19.07+554.36%161646.14%
AZO220527C019950002022-05-25 2:51PM EDT1,995.0013.3717.1025.800.00-3546.23%
AZO220527C020000002022-05-26 9:53AM EDT2,000.0024.9014.5023.20+7.50+43.10%26845.73%
AZO220527C020050002022-05-26 9:49AM EDT2,005.0025.4812.6021.30+11.16+77.93%1746.19%
AZO220527C020100002022-05-26 9:54AM EDT2,010.0020.5010.6018.70+7.50+57.69%51545.17%
AZO220527C020200002022-05-25 3:04PM EDT2,020.0010.507.2015.500.00-4345.91%
AZO220527C020300002022-05-25 3:18PM EDT2,030.007.005.0013.200.00-11847.46%
AZO220527C020400002022-05-26 9:46AM EDT2,040.0019.404.108.50+18.50+2,055.56%11643.06%
AZO220527C020500002022-05-26 10:05AM EDT2,050.004.462.106.80+0.68+17.99%515243.84%
AZO220527C020650002022-05-26 9:47AM EDT2,065.006.400.254.10-0.56-8.05%2142.74%
AZO220527C020700002022-05-26 9:40AM EDT2,070.006.000.454.60+0.10+1.69%1346.30%
AZO220527C020800002022-05-26 9:59AM EDT2,080.002.050.253.80+0.05+2.50%11247.53%
AZO220527C020900002022-05-24 3:04PM EDT2,090.000.160.004.800.00-13954.76%
AZO220527C020950002022-05-23 1:44PM EDT2,095.003.000.004.800.00-1156.66%
AZO220527C021000002022-05-26 10:00AM EDT2,100.001.000.104.70+0.40+66.67%2513358.19%
AZO220527C021200002022-05-24 12:36PM EDT2,120.000.250.054.700.00-51255.40%
AZO220527C021300002022-05-24 10:11AM EDT2,130.000.550.004.000.00-168956.49%
AZO220527C021400002022-05-24 11:51AM EDT2,140.000.500.002.20-1.70-77.27%13053.13%
AZO220527C021600002022-05-24 1:51PM EDT2,160.000.150.054.800.00-12968.24%
AZO220527C021800002022-05-23 3:09PM EDT2,180.002.030.004.800.00-1274.11%
AZO220527C021900002022-05-23 3:09PM EDT2,190.002.000.004.800.00-1177.06%
AZO220527C022000002022-05-24 2:23PM EDT2,200.000.100.004.800.00-113179.99%
AZO220527C022100002022-05-23 3:55PM EDT2,210.000.860.004.800.00-4382.87%
AZO220527C022200002022-05-25 1:07PM EDT2,220.000.150.002.300.00-61475.22%
AZO220527C022300002022-05-24 10:01AM EDT2,230.000.050.004.800.00-4788.55%
AZO220527C022500002022-05-24 9:31AM EDT2,250.000.100.000.400.00-11465.53%
AZO220527C022600002022-05-24 10:41AM EDT2,260.000.050.054.800.00-91297.03%
AZO220527C022700002022-04-29 10:34AM EDT2,270.0012.200.004.800.00-1199.56%
AZO220527C022800002022-05-23 11:32AM EDT2,280.000.090.004.800.00-46102.25%
AZO220527C022900002022-05-20 10:24AM EDT2,290.000.400.004.800.00-22104.91%
AZO220527C023000002022-05-24 10:41AM EDT2,300.000.050.004.800.00-752107.54%
AZO220527C023100002022-05-16 12:10AM EDT2,310.007.400.004.800.00--3110.16%
AZO220527C023200002022-04-29 2:21PM EDT2,320.006.400.404.800.00-22114.38%
AZO220527C023400002022-05-17 1:38PM EDT2,340.003.700.004.800.00-12117.87%
AZO220527C023500002022-05-24 10:11AM EDT2,350.000.050.000.100.00-8975.00%
AZO220527C023800002022-04-27 12:21PM EDT2,380.0031.500.104.800.00-12128.32%
AZO220527C024000002022-05-23 3:51PM EDT2,400.000.200.000.100.00-5683.59%
AZO220527C024600002022-04-27 12:21PM EDT2,460.0017.100.004.800.00--1146.96%
AZO220527C025600002022-05-23 2:26PM EDT2,560.000.10-0.100.00-24116.21%
AZO220527C025800002022-05-09 9:55AM EDT2,580.000.500.004.800.00-10173.73%
AZO220527C026800002022-05-09 10:01AM EDT2,680.000.250.004.800.00-110194.56%
AZO220527C027000002022-05-23 2:27PM EDT2,700.000.100.000.050.00-12123.44%
AZO220527C029200002022-04-26 11:46AM EDT2,920.000.100.004.800.00-11240.19%
AZO220527C030000002022-05-23 2:28PM EDT3,000.000.050.000.050.00-55162.50%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZO220527P012200002022-05-25 3:52PM EDT1,220.000.050.000.050.00-20151198.44%
AZO220527P012400002022-05-23 3:49PM EDT1,240.000.100.000.050.00-224192.19%
AZO220527P012900002022-05-24 2:46PM EDT1,290.000.050.000.050.00-6062176.56%
AZO220527P013000002022-05-25 2:50PM EDT1,300.000.050.000.050.00-5354174.22%
AZO220527P013200002022-05-24 3:57PM EDT1,320.000.050.000.100.00-2433177.34%
AZO220527P013300002022-05-24 12:39PM EDT1,330.000.140.000.150.00-210180.08%
AZO220527P013400002022-05-23 2:17PM EDT1,340.003.500.000.150.00-212176.95%
AZO220527P013500002022-05-26 9:49AM EDT1,350.000.050.050.10+0.03+150.00%1833174.22%
AZO220527P013600002022-05-24 3:07PM EDT1,360.000.050.000.300.00-314182.03%
AZO220527P013800002022-05-23 3:00PM EDT1,380.003.600.004.800.00-38245.26%
AZO220527P014000002022-05-25 3:35PM EDT1,400.000.050.000.050.00-53139145.31%
AZO220527P014100002022-05-25 3:51PM EDT1,410.000.050.004.800.00-115232.67%
AZO220527P014200002022-05-24 3:58PM EDT1,420.000.050.004.800.00-48228.52%
AZO220527P014300002022-05-23 3:49PM EDT1,430.000.500.004.800.00-110224.39%
AZO220527P014400002022-05-23 3:03PM EDT1,440.008.800.004.800.00-1114220.29%
AZO220527P014600002022-05-25 3:27PM EDT1,460.000.200.000.050.00-216128.91%
AZO220527P014800002022-05-26 9:56AM EDT1,480.000.050.000.050.00-110124.22%
AZO220527P015000002022-05-25 3:54PM EDT1,500.000.100.204.800.00-2990197.41%
AZO220527P015200002022-05-24 9:31AM EDT1,520.003.420.004.800.00-411188.21%
AZO220527P015400002022-05-25 1:47PM EDT1,540.002.430.004.800.00-1010180.37%
AZO220527P015500002022-05-25 12:27PM EDT1,550.000.440.054.800.00-726176.81%
AZO220527P015600002022-05-24 10:22AM EDT1,560.000.110.001.000.00-26138.04%
AZO220527P015700002022-05-24 3:13PM EDT1,570.000.550.004.800.00-8128168.77%
AZO220527P015800002022-05-25 3:36PM EDT1,580.000.200.004.800.00-115164.92%
AZO220527P016000002022-05-25 1:04PM EDT1,600.000.350.102.200.00-37167140.06%
AZO220527P016100002022-05-24 1:06PM EDT1,610.001.250.054.500.00-47152.10%
AZO220527P016300002022-05-24 11:49AM EDT1,630.001.850.154.800.00-56146.70%
AZO220527P016400002022-05-25 2:05PM EDT1,640.000.650.004.800.00-19142.16%
AZO220527P016500002022-05-26 9:35AM EDT1,650.000.250.102.00-2.16-89.63%8133121.19%
AZO220527P016600002022-05-25 12:20PM EDT1,660.000.400.004.800.00-221134.67%
AZO220527P016700002022-05-24 9:58AM EDT1,670.0010.700.004.800.00-315130.96%
AZO220527P016800002022-05-25 2:18PM EDT1,680.001.000.054.000.00-1435123.49%
AZO220527P016900002022-05-25 9:46AM EDT1,690.001.300.004.800.00-421123.51%
AZO220527P017000002022-05-26 9:46AM EDT1,700.000.050.000.50-0.95-95.00%219486.33%
AZO220527P017100002022-05-26 9:40AM EDT1,710.000.600.004.80-3.90-86.67%15116.11%
AZO220527P017200002022-05-26 9:39AM EDT1,720.000.600.004.80-3.20-84.21%210112.43%
AZO220527P017300002022-05-24 2:03PM EDT1,730.002.450.154.800.00-167109.38%
AZO220527P017400002022-05-25 10:33AM EDT1,740.002.600.004.800.00-217105.07%
AZO220527P017500002022-05-26 9:55AM EDT1,750.000.500.054.80-2.00-80.00%326101.59%
AZO220527P017550002022-05-25 10:47AM EDT1,755.003.000.004.800.00-202399.56%
AZO220527P017600002022-05-25 3:40PM EDT1,760.001.410.054.800.00-364397.91%
AZO220527P017700002022-05-25 2:30PM EDT1,770.000.050.004.80-2.45-98.00%22394.04%
AZO220527P017800002022-05-25 2:32PM EDT1,780.002.560.004.800.00-243690.37%
AZO220527P017900002022-05-25 10:21AM EDT1,790.004.400.054.800.00-92586.88%
AZO220527P017950002022-05-25 10:21AM EDT1,795.000.050.004.80-4.51-98.90%1384.86%
AZO220527P018000002022-05-26 9:47AM EDT1,800.000.600.054.70-1.40-70.00%113382.85%
AZO220527P018050002022-05-25 10:12AM EDT1,805.006.450.104.900.00-1981.86%
AZO220527P018100002022-05-26 9:48AM EDT1,810.001.000.504.80-0.50-33.33%310680.99%
AZO220527P018200002022-05-25 2:07PM EDT1,820.004.650.004.800.00-231475.66%
AZO220527P018250002022-05-25 3:34PM EDT1,825.003.200.004.800.00-101473.82%
AZO220527P018300002022-05-25 3:37PM EDT1,830.004.300.254.600.00-16772.12%
AZO220527P018350002022-05-25 1:48PM EDT1,835.006.300.004.800.00-91270.12%
AZO220527P018400002022-05-24 3:43PM EDT1,840.009.130.004.800.00-3468.26%
AZO220527P018500002022-05-26 9:49AM EDT1,850.002.000.004.80-5.90-74.68%41564.54%
AZO220527P018650002022-05-24 12:15PM EDT1,865.0028.300.154.400.00-4358.24%
AZO220527P018950002022-05-26 9:59AM EDT1,895.003.451.055.30-6.55-65.50%51051.01%
AZO220527P019000002022-05-26 9:57AM EDT1,900.003.841.806.40-7.66-66.61%27652.56%
AZO220527P019100002022-05-26 9:54AM EDT1,910.004.343.307.90-9.96-69.65%11453.19%
AZO220527P019400002022-05-25 2:57PM EDT1,940.0022.405.0013.000.00-31356.25%
AZO220527P019500002022-05-26 9:54AM EDT1,950.0010.276.8014.80-13.73-57.21%11454.09%
AZO220527P019600002022-05-26 9:48AM EDT1,960.0012.159.9016.80-14.85-55.00%12051.72%
AZO220527P019700002022-05-25 3:18PM EDT1,970.0033.6413.1020.400.00-21851.59%
AZO220527P019800002022-05-26 9:57AM EDT1,980.0023.0015.8023.90-61.75-72.86%2050.41%
AZO220527P020000002022-05-25 3:18PM EDT2,000.0050.5326.0034.000.00-1250.72%
AZO220527P020050002022-05-17 9:36AM EDT2,005.0058.1328.5036.400.00--150.01%
AZO220527P020100002022-05-25 9:35AM EDT2,010.0093.5033.0041.400.00-1153.58%
AZO220527P020200002022-05-17 9:36AM EDT2,020.0064.2336.3044.900.00--148.69%
AZO220527P020300002022-05-25 11:35AM EDT2,030.00108.0044.7053.500.00-1252.11%
AZO220527P020800002022-04-07 10:37AM EDT2,080.0086.70125.80139.500.00--1135.23%
AZO220527P020900002022-05-20 10:45AM EDT2,090.00302.1295.00104.000.00-2258.95%
AZO220527P021000002022-05-24 9:42AM EDT2,100.00242.50101.60117.500.00-1372.96%
AZO220527P021400002022-05-16 12:11AM EDT2,140.00197.55142.10156.500.00--055.69%
AZO220527P021500002022-04-22 2:39PM EDT2,150.0080.92368.80387.500.00-12480.93%
AZO220527P021600002022-05-24 9:59AM EDT2,160.00344.800.000.000.00-100.00%
AZO220527P021800002022-04-26 9:54AM EDT2,180.0090.86181.20196.700.00-4163.87%
AZO220527P022000002022-04-25 2:38PM EDT2,200.00105.00224.00243.000.00-40154.86%
AZO220527P022200002022-05-17 9:43AM EDT2,220.00196.50219.70237.900.00-1072.61%
AZO220527P022700002022-04-27 12:21PM EDT2,270.00131.20269.60290.000.00--095.65%
AZO220527P022900002022-04-20 3:11PM EDT2,290.00109.80508.50527.000.00--1556.39%
AZO220527P023200002022-04-22 3:14PM EDT2,320.00181.05538.10557.000.00-11570.90%
AZO220527P026200002022-05-20 9:31AM EDT2,620.00737.00619.30636.400.00-10228.36%
AZO220527P026600002022-04-28 9:32AM EDT2,660.00588.50661.60676.400.00-10171.12%
AZO220527P030000002022-05-20 9:45AM EDT3,000.001,166.10999.701,016.300.00-10183.59%