Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0770 -0,0067 (-0,61%) Bitcoin EUR
25.842,59 +298,65 (+1,17%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230331C02250000 | 2023-03-24 10:48AM EDT | 2,250.00 | 74.40 | 82.00 | 95.90 | +74.40 | - | 1 | 0 | 38.96% |
| AZO230331C02290000 | 2023-03-24 11:12AM EDT | 2,290.00 | 46.69 | 52.60 | 62.10 | +46.69 | - | 1 | 2 | 33.26% |
| AZO230331C02300000 | 2023-03-24 3:50PM EDT | 2,300.00 | 48.40 | 44.10 | 52.80 | +48.40 | - | 2 | 0 | 30.59% |
| AZO230331C02310000 | 2023-03-24 10:15AM EDT | 2,310.00 | 37.10 | 36.10 | 45.90 | +37.10 | - | 4 | 1 | 29.80% |
| AZO230331C02320000 | 2023-03-24 1:57PM EDT | 2,320.00 | 36.00 | 30.40 | 40.20 | +36.00 | - | 1 | 3 | 29.69% |
| AZO230331C02325000 | 2023-03-24 2:04PM EDT | 2,325.00 | 35.00 | 32.30 | 36.00 | +35.00 | - | 4 | 3 | 28.36% |
| AZO230331C02330000 | 2023-03-24 12:08PM EDT | 2,330.00 | 30.10 | 28.70 | 34.50 | +30.10 | - | 2 | 1 | 29.20% |
| AZO230331C02335000 | 2023-03-23 10:00AM EDT | 2,335.00 | 34.40 | 26.50 | 31.00 | +34.40 | - | - | 1 | 28.27% |
| AZO230331C02350000 | 2023-03-24 3:43PM EDT | 2,350.00 | 22.49 | 14.20 | 23.90 | -50.51 | -69.19% | 1 | 1 | 27.73% |
| AZO230331C02355000 | 2023-03-24 3:43PM EDT | 2,355.00 | 20.39 | 15.10 | 22.30 | +20.39 | - | 2 | 0 | 28.01% |
| AZO230331C02360000 | 2023-03-24 1:05PM EDT | 2,360.00 | 23.00 | 12.10 | 21.90 | +23.00 | - | 6 | 4 | 29.27% |
| AZO230331C02365000 | 2023-03-21 2:14PM EDT | 2,365.00 | 53.00 | 12.30 | 19.90 | +53.00 | - | - | 1 | 29.02% |
| AZO230331C02370000 | 2023-03-24 1:16PM EDT | 2,370.00 | 18.00 | 7.00 | 16.70 | -74.90 | -80.62% | 5 | 1 | 27.56% |
| AZO230331C02375000 | 2023-03-24 3:20PM EDT | 2,375.00 | 13.50 | 10.00 | 14.40 | +13.50 | - | 2 | 4 | 26.76% |
| AZO230331C02380000 | 2023-03-24 3:58PM EDT | 2,380.00 | 10.10 | 5.00 | 13.50 | +10.10 | - | 1 | 1 | 27.21% |
| AZO230331C02385000 | 2023-03-22 11:26AM EDT | 2,385.00 | 36.00 | 5.00 | 12.00 | 0.00 | - | 1 | 10 | 26.97% |
| AZO230331C02390000 | 2023-03-24 12:49PM EDT | 2,390.00 | 11.60 | 5.00 | 10.80 | +11.60 | - | 1 | 2 | 26.93% |
| AZO230331C02400000 | 2023-03-24 3:51PM EDT | 2,400.00 | 6.00 | 3.90 | 7.80 | -1.00 | -14.29% | 16 | 16 | 25.78% |
| AZO230331C02405000 | 2023-03-24 3:54PM EDT | 2,405.00 | 5.10 | 1.60 | 6.40 | +5.10 | - | 1 | 0 | 25.05% |
| AZO230331C02410000 | 2023-03-24 3:54PM EDT | 2,410.00 | 5.30 | 2.30 | 6.80 | +5.30 | - | 2 | 2 | 26.65% |
| AZO230331C02425000 | 2023-03-24 10:26AM EDT | 2,425.00 | 3.30 | 1.50 | 4.30 | +3.30 | - | 2 | 3 | 25.86% |
| AZO230331C02430000 | 2023-03-24 1:59PM EDT | 2,430.00 | 2.25 | 0.00 | 4.00 | +2.25 | - | 6 | 3 | 26.26% |
| AZO230331C02432500 | 2023-03-23 10:11AM EDT | 2,432.50 | 5.50 | 0.85 | 3.70 | +5.50 | - | - | 1 | 26.15% |
| AZO230331C02440000 | 2023-02-15 1:55PM EDT | 2,440.00 | 182.33 | 15.10 | 21.70 | 0.00 | - | 1 | 0 | 50.77% |
| AZO230331C02442500 | 2023-03-20 12:00PM EDT | 2,442.50 | 20.60 | 0.20 | 3.40 | +20.60 | - | - | 1 | 27.34% |
| AZO230331C02447500 | 2023-03-13 11:48AM EDT | 2,447.50 | 53.40 | 0.00 | 3.40 | 0.00 | - | - | 2 | 28.21% |
| AZO230331C02450000 | 2023-03-22 2:38PM EDT | 2,450.00 | 12.00 | 0.00 | 3.40 | 0.00 | - | 2 | 6 | 28.64% |
| AZO230331C02455000 | 2023-03-24 2:20PM EDT | 2,455.00 | 1.05 | 0.50 | 1.05 | +1.05 | - | 2 | 0 | 22.97% |
| AZO230331C02460000 | 2023-03-20 3:50PM EDT | 2,460.00 | 19.00 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 29.45% |
| AZO230331C02465000 | 2023-03-21 2:42PM EDT | 2,465.00 | 11.00 | 0.00 | 4.80 | +11.00 | - | - | 1 | 34.05% |
| AZO230331C02470000 | 2023-03-23 11:08AM EDT | 2,470.00 | 4.80 | 0.00 | 3.60 | +4.80 | - | - | 1 | 32.47% |
| AZO230331C02475000 | 2023-03-13 11:33AM EDT | 2,475.00 | 39.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 35.80% |
| AZO230331C02480000 | 2023-03-22 3:21PM EDT | 2,480.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 36.67% |
| AZO230331C02490000 | 2023-03-23 12:10PM EDT | 2,490.00 | 1.60 | 0.00 | 1.30 | 0.00 | - | 3 | 5 | 29.00% |
| AZO230331C02500000 | 2023-03-24 9:47AM EDT | 2,500.00 | 0.65 | 0.20 | 2.40 | -1.15 | -63.89% | 2 | 5 | 34.23% |
| AZO230331C02510000 | 2023-03-21 11:48AM EDT | 2,510.00 | 7.06 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 41.75% |
| AZO230331C02520000 | 2023-03-15 3:44PM EDT | 2,520.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 43.40% |
| AZO230331C02530000 | 2023-02-28 3:58PM EDT | 2,530.00 | 50.23 | 0.00 | 4.80 | 0.00 | - | - | 14 | 45.03% |
| AZO230331C02550000 | 2023-03-22 11:10AM EDT | 2,550.00 | 1.70 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 40.19% |
| AZO230331C02560000 | 2023-02-16 4:58PM EDT | 2,560.00 | 106.84 | 1.30 | 6.10 | 0.00 | - | - | 0 | 52.73% |
| AZO230331C02570000 | 2023-03-06 12:19PM EDT | 2,570.00 | 31.47 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 51.36% |
| AZO230331C02580000 | 2023-03-21 12:59PM EDT | 2,580.00 | 1.29 | 0.00 | 4.80 | 0.00 | - | 8 | 14 | 52.90% |
| AZO230331C02590000 | 2023-03-20 2:38PM EDT | 2,590.00 | 2.89 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.43% |
| AZO230331C02600000 | 2023-03-21 10:20AM EDT | 2,600.00 | 2.86 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 55.94% |
| AZO230331C02610000 | 2023-03-23 10:26AM EDT | 2,610.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 57.43% |
| AZO230331C02620000 | 2023-03-23 10:26AM EDT | 2,620.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 51.32% |
| AZO230331C02630000 | 2023-03-20 2:41PM EDT | 2,630.00 | 2.30 | 0.00 | 4.80 | +2.30 | - | - | 1 | 52.66% |
| AZO230331C02650000 | 2023-03-09 4:33PM EDT | 2,650.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.31% |
| AZO230331C02660000 | 2023-02-24 3:59PM EDT | 2,660.00 | 39.84 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 56.62% |
| AZO230331C02700000 | 2023-03-08 11:11AM EDT | 2,700.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.74% |
| AZO230331C02760000 | 2023-02-21 4:05PM EDT | 2,760.00 | 24.81 | 0.00 | 4.80 | 0.00 | - | - | 3 | 69.15% |
| AZO230331C02780000 | 2023-02-28 11:59AM EDT | 2,780.00 | 2.93 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.56% |
| AZO230331C02820000 | 2023-02-17 10:32AM EDT | 2,820.00 | 16.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.27% |
| AZO230331C02880000 | 2023-02-15 4:41PM EDT | 2,880.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.13% |
| AZO230331C02900000 | 2023-02-21 11:42AM EDT | 2,900.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 85.36% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230331P01740000 | 2023-03-24 3:50PM EDT | 1,740.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 2 | 1 | 73.44% |
| AZO230331P01760000 | 2023-03-24 10:03AM EDT | 1,760.00 | 0.12 | 0.00 | 0.10 | +0.12 | - | 1 | 0 | 70.70% |
| AZO230331P01780000 | 2023-03-23 3:18PM EDT | 1,780.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 10 | 67.97% |
| AZO230331P01800000 | 2023-03-24 11:43AM EDT | 1,800.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 12 | 30 | 65.43% |
| AZO230331P01820000 | 2023-03-21 3:33PM EDT | 1,820.00 | 0.65 | 0.00 | 4.80 | +0.65 | - | - | 17 | 97.91% |
| AZO230331P01840000 | 2023-03-21 12:42PM EDT | 1,840.00 | 0.62 | 0.00 | 4.80 | +0.62 | - | - | 1 | 94.18% |
| AZO230331P01860000 | 2023-03-21 12:43PM EDT | 1,860.00 | 0.61 | 0.00 | 4.80 | +0.61 | - | - | 2 | 90.47% |
| AZO230331P01880000 | 2023-03-21 12:43PM EDT | 1,880.00 | 0.61 | 0.00 | 4.80 | +0.61 | - | - | 2 | 86.78% |
| AZO230331P01900000 | 2023-03-21 12:54PM EDT | 1,900.00 | 1.00 | 0.00 | 4.80 | +1.00 | - | - | 6 | 83.12% |
| AZO230331P01920000 | 2023-03-21 12:54PM EDT | 1,920.00 | 1.05 | 0.00 | 4.80 | +1.05 | - | - | 3 | 79.48% |
| AZO230331P01940000 | 2023-03-21 12:54PM EDT | 1,940.00 | 1.15 | 0.00 | 4.80 | +1.15 | - | - | 1 | 75.85% |
| AZO230331P01960000 | 2023-03-21 1:13PM EDT | 1,960.00 | 1.00 | 0.00 | 4.80 | +1.00 | - | - | 6 | 72.25% |
| AZO230331P01980000 | 2023-03-21 12:54PM EDT | 1,980.00 | 1.00 | 0.00 | 4.80 | +1.00 | - | - | 2 | 68.66% |
| AZO230331P01990000 | 2023-03-21 12:54PM EDT | 1,990.00 | 1.00 | 0.00 | 4.80 | +1.00 | - | - | 2 | 66.87% |
| AZO230331P02000000 | 2023-03-21 12:54PM EDT | 2,000.00 | 1.00 | 0.00 | 0.35 | +1.00 | - | - | 1 | 49.17% |
| AZO230331P02100000 | 2023-03-24 1:35PM EDT | 2,100.00 | 0.76 | 0.20 | 0.60 | +0.76 | - | 15 | 0 | 37.61% |
| AZO230331P02120000 | 2023-03-23 11:25AM EDT | 2,120.00 | 2.89 | 0.00 | 3.20 | +2.89 | - | - | 1 | 46.42% |
| AZO230331P02130000 | 2023-03-24 2:38PM EDT | 2,130.00 | 1.05 | 0.65 | 1.00 | +1.05 | - | 1 | 10 | 35.84% |
| AZO230331P02140000 | 2023-03-24 1:35PM EDT | 2,140.00 | 1.31 | 0.05 | 3.60 | +1.31 | - | 15 | 1 | 43.83% |
| AZO230331P02150000 | 2023-03-24 12:38PM EDT | 2,150.00 | 1.90 | 0.25 | 4.10 | +1.90 | - | 1 | 5 | 43.21% |
| AZO230331P02160000 | 2023-03-14 3:42PM EDT | 2,160.00 | 4.00 | 0.10 | 2.90 | 0.00 | - | 1 | 1 | 38.13% |
| AZO230331P02180000 | 2023-03-23 11:25AM EDT | 2,180.00 | 4.39 | 1.20 | 4.60 | +4.39 | - | - | 1 | 38.46% |
| AZO230331P02190000 | 2023-03-20 2:37PM EDT | 2,190.00 | 8.21 | 1.55 | 4.90 | 0.00 | - | 7 | 7 | 37.06% |
| AZO230331P02200000 | 2023-03-24 3:56PM EDT | 2,200.00 | 3.40 | 2.00 | 4.90 | +3.40 | - | 13 | 8 | 35.02% |
| AZO230331P02210000 | 2023-03-20 2:37PM EDT | 2,210.00 | 8.91 | 1.30 | 5.10 | 0.00 | - | 7 | 8 | 33.33% |
| AZO230331P02220000 | 2023-03-24 12:53PM EDT | 2,220.00 | 4.70 | 2.00 | 6.50 | +4.70 | - | 12 | 2 | 33.59% |
| AZO230331P02230000 | 2023-03-09 11:18AM EDT | 2,230.00 | 5.72 | 3.10 | 7.70 | 0.00 | - | - | 1 | 33.18% |
| AZO230331P02260000 | 2023-03-24 12:57PM EDT | 2,260.00 | 10.00 | 7.40 | 16.30 | -8.65 | -46.38% | 1 | 1 | 35.99% |
| AZO230331P02270000 | 2023-03-23 3:36PM EDT | 2,270.00 | 20.69 | 7.30 | 16.40 | +20.69 | - | - | 1 | 33.28% |
| AZO230331P02280000 | 2023-03-24 12:06PM EDT | 2,280.00 | 17.50 | 8.70 | 18.30 | -4.03 | -18.72% | 1 | 3 | 32.24% |
| AZO230331P02290000 | 2023-03-23 1:47PM EDT | 2,290.00 | 20.00 | 15.00 | 22.50 | 0.00 | - | 3 | 3 | 33.08% |
| AZO230331P02300000 | 2023-03-24 11:12AM EDT | 2,300.00 | 30.61 | 16.30 | 26.00 | -0.99 | -3.13% | 1 | 4 | 32.90% |
| AZO230331P02310000 | 2023-03-24 3:40PM EDT | 2,310.00 | 20.82 | 17.50 | 27.40 | +20.82 | - | 2 | 1 | 30.58% |
| AZO230331P02315000 | 2023-03-24 3:40PM EDT | 2,315.00 | 22.32 | 20.50 | 29.70 | +22.32 | - | 3 | 0 | 30.69% |
| AZO230331P02320000 | 2023-03-24 2:51PM EDT | 2,320.00 | 25.83 | 22.30 | 32.10 | -0.67 | -2.53% | 3 | 4 | 30.79% |
| AZO230331P02325000 | 2023-03-24 3:48PM EDT | 2,325.00 | 28.40 | 25.10 | 31.70 | +28.40 | - | 14 | 1 | 28.44% |
| AZO230331P02330000 | 2023-03-24 3:48PM EDT | 2,330.00 | 30.55 | 27.10 | 34.50 | -10.98 | -26.44% | 4 | 4 | 28.70% |
| AZO230331P02335000 | 2023-03-24 3:50PM EDT | 2,335.00 | 34.40 | 28.80 | 37.00 | +34.40 | - | 19 | 0 | 28.61% |
| AZO230331P02340000 | 2023-03-21 3:42PM EDT | 2,340.00 | 21.53 | 31.50 | 41.30 | +21.53 | - | - | 2 | 29.94% |
| AZO230331P02345000 | 2023-03-21 3:42PM EDT | 2,345.00 | 22.73 | 34.70 | 42.10 | +22.73 | - | - | 1 | 28.22% |
| AZO230331P02350000 | 2023-03-24 12:01PM EDT | 2,350.00 | 50.67 | 35.70 | 44.50 | +15.15 | +42.65% | 2 | 1 | 27.74% |
| AZO230331P02355000 | 2023-03-20 11:50AM EDT | 2,355.00 | 32.10 | 39.80 | 47.60 | +32.10 | - | - | 1 | 27.75% |
| AZO230331P02360000 | 2023-03-23 10:22AM EDT | 2,360.00 | 51.00 | 41.60 | 50.90 | 0.00 | - | 3 | 5 | 27.85% |
| AZO230331P02365000 | 2023-03-24 3:43PM EDT | 2,365.00 | 47.95 | 45.30 | 55.10 | +47.95 | - | 1 | 2 | 28.67% |
| AZO230331P02370000 | 2023-03-22 3:45PM EDT | 2,370.00 | 37.20 | 47.30 | 56.90 | 0.00 | - | 1 | 2 | 27.18% |
| AZO230331P02375000 | 2023-03-24 2:10PM EDT | 2,375.00 | 57.30 | 52.50 | 62.10 | +13.80 | +31.72% | 1 | 3 | 28.79% |
| AZO230331P02380000 | 2023-03-24 11:09AM EDT | 2,380.00 | 79.50 | 56.10 | 65.60 | +27.60 | +53.18% | 1 | 5 | 28.71% |
| AZO230331P02390000 | 2023-03-22 2:06PM EDT | 2,390.00 | 35.60 | 56.40 | 74.80 | 0.00 | - | 1 | 7 | 30.53% |
| AZO230331P02400000 | 2023-03-24 10:47AM EDT | 2,400.00 | 94.00 | 65.50 | 82.00 | +46.30 | +97.06% | 1 | 6 | 30.01% |
| AZO230331P02405000 | 2023-03-21 3:59PM EDT | 2,405.00 | 43.90 | 68.50 | 85.00 | +43.90 | - | - | 3 | 28.86% |
| AZO230331P02410000 | 2023-03-24 11:46AM EDT | 2,410.00 | 94.97 | 77.60 | 90.00 | +67.97 | +251.74% | 2 | 1 | 29.98% |
| AZO230331P02420000 | 2023-03-20 9:52AM EDT | 2,420.00 | 59.30 | 82.50 | 100.00 | +59.30 | - | - | 1 | 32.19% |
| AZO230331P02435000 | 2023-03-15 11:22AM EDT | 2,435.00 | 52.60 | 96.00 | 112.50 | 0.00 | - | - | 5 | 31.91% |
| AZO230331P02440000 | 2023-02-28 11:12AM EDT | 2,440.00 | 30.00 | 102.40 | 117.50 | 0.00 | - | 1 | 0 | 32.90% |
| AZO230331P02450000 | 2023-03-17 11:08AM EDT | 2,450.00 | 75.10 | 112.60 | 128.00 | 0.00 | - | 1 | 6 | 35.61% |
| AZO230331P02452500 | 2023-03-13 11:47AM EDT | 2,452.50 | 53.40 | 112.70 | 131.50 | 0.00 | - | - | 2 | 37.58% |
| AZO230331P02470000 | 2023-03-24 1:05PM EDT | 2,470.00 | 135.00 | 133.20 | 148.00 | -8.00 | -5.59% | 1 | 0 | 39.45% |
| AZO230331P02480000 | 2023-03-22 11:49AM EDT | 2,480.00 | 104.65 | 143.20 | 158.00 | 0.00 | - | 7 | 0 | 41.32% |
| AZO230331P02490000 | 2023-03-22 11:49AM EDT | 2,490.00 | 113.94 | 150.00 | 168.00 | 0.00 | - | 1 | 0 | 43.16% |
| AZO230331P02500000 | 2023-03-23 9:36AM EDT | 2,500.00 | 154.20 | 160.00 | 178.00 | 0.00 | - | 10 | 0 | 44.98% |
| AZO230331P02510000 | 2023-02-27 12:58PM EDT | 2,510.00 | 59.43 | 170.00 | 188.00 | 0.00 | - | - | 0 | 46.77% |
| AZO230331P02540000 | 2023-02-10 3:51PM EDT | 2,540.00 | 95.30 | 121.20 | 135.90 | 0.00 | - | - | 0 | 0.00% |
| AZO230331P02550000 | 2023-03-14 2:14PM EDT | 2,550.00 | 140.00 | 210.00 | 228.00 | 0.00 | - | 1 | 0 | 53.69% |
| AZO230331P02560000 | 2023-02-28 12:11PM EDT | 2,560.00 | 85.00 | 220.00 | 238.00 | 0.00 | - | - | 0 | 55.37% |
| AZO230331P02580000 | 2023-03-07 4:46PM EDT | 2,580.00 | 108.40 | 240.60 | 258.00 | 0.00 | - | 1 | 0 | 58.67% |
| AZO230331P02600000 | 2023-02-28 11:55AM EDT | 2,600.00 | 101.73 | 260.00 | 278.00 | 0.00 | - | - | 0 | 61.91% |
