Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.036,03 +461,37 (+0,77%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240419C02100000 | 2024-04-08 9:36AM EDT | 2,100.00 | 1,004.00 | 874.00 | 893.90 | 0.00 | - | 2 | 1 | 386.30% |
| AZO240419C02150000 | 2024-04-18 9:33AM EDT | 2,150.00 | 830.00 | 824.00 | 843.80 | 0.00 | - | 1 | 1 | 363.55% |
| AZO240419C02200000 | 2024-04-18 9:33AM EDT | 2,200.00 | 780.00 | 774.00 | 793.90 | 0.00 | - | 1 | 2 | 342.87% |
| AZO240419C02250000 | 2024-03-11 9:36AM EDT | 2,250.00 | 816.00 | 772.00 | 792.00 | 0.00 | - | 1 | 1 | 494.57% |
| AZO240419C02300000 | 2024-03-28 9:54AM EDT | 2,300.00 | 888.00 | 674.00 | 693.90 | 0.00 | - | 1 | 4 | 300.83% |
| AZO240419C02350000 | 2024-04-08 9:32AM EDT | 2,350.00 | 758.00 | 624.00 | 643.90 | 0.00 | - | 1 | 1 | 280.25% |
| AZO240419C02400000 | 2024-04-08 9:32AM EDT | 2,400.00 | 708.00 | 574.00 | 593.80 | 0.00 | - | 4 | 4 | 259.28% |
| AZO240419C02450000 | 2024-04-15 9:37AM EDT | 2,450.00 | 547.90 | 524.00 | 543.90 | 0.00 | - | 1 | 1 | 239.83% |
| AZO240419C02500000 | 2024-04-15 9:34AM EDT | 2,500.00 | 494.00 | 474.00 | 493.90 | 0.00 | - | 1 | 11 | 219.91% |
| AZO240419C02550000 | 2024-04-15 9:34AM EDT | 2,550.00 | 444.00 | 424.00 | 442.50 | 0.00 | - | 1 | 5 | 192.21% |
| AZO240419C02590000 | 2024-04-01 10:23AM EDT | 2,590.00 | 584.00 | 384.00 | 403.80 | 0.00 | - | - | 1 | 183.86% |
| AZO240419C02600000 | 2024-04-10 9:36AM EDT | 2,600.00 | 434.00 | 374.00 | 393.70 | 0.00 | - | 1 | 1 | 179.42% |
| AZO240419C02610000 | 2024-04-10 9:36AM EDT | 2,610.00 | 424.00 | 364.00 | 383.50 | 0.00 | - | 1 | 2 | 174.50% |
| AZO240419C02620000 | 2024-04-10 9:36AM EDT | 2,620.00 | 414.00 | 354.00 | 373.80 | 0.00 | - | - | 1 | 172.08% |
| AZO240419C02630000 | 2024-04-10 9:36AM EDT | 2,630.00 | 404.00 | 344.00 | 363.80 | 0.00 | - | 1 | 2 | 168.15% |
| AZO240419C02640000 | 2024-04-10 9:36AM EDT | 2,640.00 | 394.00 | 334.00 | 353.90 | 0.00 | - | 1 | 2 | 164.71% |
| AZO240419C02650000 | 2024-04-10 9:36AM EDT | 2,650.00 | 384.00 | 324.00 | 343.90 | 0.00 | - | 1 | 7 | 160.77% |
| AZO240419C02660000 | 2024-03-22 9:36AM EDT | 2,660.00 | 552.00 | 314.00 | 333.00 | 0.00 | - | 1 | 1 | 152.61% |
| AZO240419C02670000 | 2024-03-22 9:36AM EDT | 2,670.00 | 542.00 | 304.00 | 323.80 | 0.00 | - | 1 | 1 | 152.45% |
| AZO240419C02680000 | 2024-04-04 1:56PM EDT | 2,680.00 | 428.13 | 294.00 | 313.50 | 0.00 | - | 6 | 1 | 147.17% |
| AZO240419C02690000 | 2024-04-15 9:34AM EDT | 2,690.00 | 304.00 | 284.00 | 303.90 | 0.00 | - | 1 | 3 | 145.02% |
| AZO240419C02700000 | 2024-04-15 9:34AM EDT | 2,700.00 | 294.00 | 274.00 | 293.90 | 0.00 | - | 1 | 0 | 141.06% |
| AZO240419C02710000 | 2024-02-21 1:49PM EDT | 2,710.00 | 131.90 | 532.00 | 550.00 | 0.00 | - | - | 1 | 655.77% |
| AZO240419C02720000 | 2024-04-12 3:56PM EDT | 2,720.00 | 256.90 | 254.00 | 273.80 | 0.00 | - | 2 | 3 | 132.74% |
| AZO240419C02730000 | 2024-03-22 9:36AM EDT | 2,730.00 | 484.00 | 244.00 | 263.90 | 0.00 | - | 2 | 3 | 129.19% |
| AZO240419C02740000 | 2024-04-10 9:35AM EDT | 2,740.00 | 294.00 | 234.00 | 253.50 | 0.00 | - | 2 | 4 | 123.61% |
| AZO240419C02750000 | 2024-04-18 9:33AM EDT | 2,750.00 | 232.00 | 224.00 | 243.70 | 0.00 | - | 1 | 2 | 120.44% |
| AZO240419C02760000 | 2024-02-27 1:16PM EDT | 2,760.00 | 211.50 | 396.00 | 412.00 | 0.00 | - | 1 | 2 | 462.67% |
| AZO240419C02780000 | 2024-04-18 9:33AM EDT | 2,780.00 | 202.00 | 196.00 | 212.00 | 0.00 | - | 1 | 6 | 101.91% |
| AZO240419C02790000 | 2024-04-08 9:36AM EDT | 2,790.00 | 316.00 | 186.00 | 201.00 | 0.00 | - | 1 | 5 | 93.92% |
| AZO240419C02800000 | 2024-04-02 3:08PM EDT | 2,800.00 | 396.35 | 176.00 | 191.70 | 0.00 | - | 2 | 8 | 92.98% |
| AZO240419C02810000 | 2024-04-16 1:29PM EDT | 2,810.00 | 111.64 | 166.00 | 180.10 | 0.00 | - | 2 | 2 | 82.53% |
| AZO240419C02820000 | 2024-04-18 9:33AM EDT | 2,820.00 | 162.00 | 156.00 | 172.00 | 0.00 | - | 1 | 0 | 86.32% |
| AZO240419C02830000 | 2024-04-17 9:35AM EDT | 2,830.00 | 100.00 | 146.00 | 162.00 | 0.00 | - | 1 | 1 | 82.37% |
| AZO240419C02840000 | 2024-03-22 9:36AM EDT | 2,840.00 | 376.00 | 136.00 | 152.00 | 0.00 | - | 1 | 1 | 78.39% |
| AZO240419C02850000 | 2024-04-19 3:54PM EDT | 2,850.00 | 134.29 | 126.00 | 142.00 | -189.74 | -58.56% | 5 | 7 | 74.39% |
| AZO240419C02860000 | 2024-04-19 3:54PM EDT | 2,860.00 | 123.29 | 116.00 | 131.00 | +13.49 | +12.29% | 5 | 8 | 67.00% |
| AZO240419C02900000 | 2024-04-19 3:54PM EDT | 2,900.00 | 83.00 | 79.00 | 89.00 | -17.29 | -17.24% | 2 | 15 | 44.42% |
| AZO240419C02950000 | 2024-04-19 3:57PM EDT | 2,950.00 | 32.00 | 29.00 | 39.00 | +5.50 | +20.75% | 13 | 47 | 24.17% |
| AZO240419C03000000 | 2024-04-19 3:37PM EDT | 3,000.00 | 1.00 | 0.00 | 2.00 | -6.50 | -86.67% | 28 | 40 | 11.15% |
| AZO240419C03050000 | 2024-04-19 3:57PM EDT | 3,050.00 | 0.05 | 0.00 | 1.00 | -2.20 | -97.78% | 6 | 35 | 25.87% |
| AZO240419C03100000 | 2024-04-19 2:52PM EDT | 3,100.00 | 0.10 | 0.00 | 0.05 | -1.30 | -92.86% | 4 | 75 | 26.95% |
| AZO240419C03150000 | 2024-04-18 9:38AM EDT | 3,150.00 | 0.05 | 0.00 | 0.05 | -2.80 | -98.25% | 25 | 68 | 37.01% |
| AZO240419C03200000 | 2024-04-19 3:42PM EDT | 3,200.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 12 | 158 | 46.68% |
| AZO240419C03250000 | 2024-04-17 9:56AM EDT | 3,250.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 105 | 56.06% |
| AZO240419C03300000 | 2024-04-18 11:36AM EDT | 3,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 64 | 61.33% |
| AZO240419C03350000 | 2024-04-16 3:59PM EDT | 3,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 73.83% |
| AZO240419C03400000 | 2024-04-18 12:25PM EDT | 3,400.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 77.73% |
| AZO240419C03450000 | 2024-04-09 12:05PM EDT | 3,450.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | 360 | 347 | 114.40% |
| AZO240419C03500000 | 2024-04-19 3:31PM EDT | 3,500.00 | 0.58 | 0.00 | 2.15 | +0.33 | +132.00% | 1 | 24 | 136.94% |
| AZO240419C03550000 | 2024-04-05 9:51AM EDT | 3,550.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 162.70% |
| AZO240419C03600000 | 2024-03-18 2:20PM EDT | 3,600.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 173.58% |
| AZO240419C03650000 | 2024-03-11 2:32PM EDT | 3,650.00 | 1.25 | 0.00 | 6.80 | 0.00 | - | 2 | 2 | 197.88% |
| AZO240419C03750000 | 2024-04-16 10:35AM EDT | 3,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 130.47% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240419P02100000 | 2024-04-11 10:56AM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 199.22% |
| AZO240419P02200000 | 2024-04-15 1:39PM EDT | 2,200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 174.22% |
| AZO240419P02250000 | 2024-03-25 11:37AM EDT | 2,250.00 | 3.42 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 162.50% |
| AZO240419P02300000 | 2024-02-23 1:41PM EDT | 2,300.00 | 10.00 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 238.11% |
| AZO240419P02350000 | 2024-02-23 1:38PM EDT | 2,350.00 | 7.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 220.95% |
| AZO240419P02400000 | 2024-03-25 3:50PM EDT | 2,400.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 2 | 13 | 204.00% |
| AZO240419P02450000 | 2024-03-25 11:32AM EDT | 2,450.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 187.28% |
| AZO240419P02500000 | 2024-04-18 9:51AM EDT | 2,500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 105.08% |
| AZO240419P02550000 | 2024-04-18 9:50AM EDT | 2,550.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 94.14% |
| AZO240419P02590000 | 2024-03-18 10:34AM EDT | 2,590.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 141.33% |
| AZO240419P02600000 | 2024-04-18 10:12AM EDT | 2,600.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 42 | 117.94% |
| AZO240419P02610000 | 2024-04-09 1:48PM EDT | 2,610.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 134.84% |
| AZO240419P02620000 | 2024-04-16 1:37PM EDT | 2,620.00 | 0.05 | 0.05 | 4.30 | 0.00 | - | 3 | 29 | 131.86% |
| AZO240419P02650000 | 2024-02-27 2:46PM EDT | 2,650.00 | 13.69 | 0.00 | 6.60 | 0.00 | - | 2 | 2 | 131.71% |
| AZO240419P02690000 | 2024-03-19 12:04PM EDT | 2,690.00 | 1.19 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 109.84% |
| AZO240419P02700000 | 2024-04-19 9:37AM EDT | 2,700.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 16 | 29 | 62.11% |
| AZO240419P02720000 | 2024-04-01 2:14PM EDT | 2,720.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 99.24% |
| AZO240419P02730000 | 2024-02-28 11:47AM EDT | 2,730.00 | 16.67 | 0.00 | 6.90 | 0.00 | - | 1 | 6 | 105.25% |
| AZO240419P02740000 | 2024-04-05 11:50AM EDT | 2,740.00 | 1.41 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 93.16% |
| AZO240419P02750000 | 2024-04-18 12:12PM EDT | 2,750.00 | 0.04 | 0.00 | 4.40 | 0.00 | - | 1 | 19 | 89.90% |
| AZO240419P02760000 | 2024-03-13 1:16PM EDT | 2,760.00 | 7.14 | 0.00 | 5.60 | 0.00 | - | 1 | 1 | 90.82% |
| AZO240419P02770000 | 2024-03-06 4:27PM EDT | 2,770.00 | 8.00 | 0.00 | 7.50 | 0.00 | - | 20 | 18 | 93.02% |
| AZO240419P02780000 | 2024-03-13 1:16PM EDT | 2,780.00 | 8.26 | 0.05 | 6.00 | 0.00 | - | 1 | 1 | 85.41% |
| AZO240419P02790000 | 2024-02-29 2:41PM EDT | 2,790.00 | 18.87 | 0.00 | 7.30 | 0.00 | - | - | 1 | 85.40% |
| AZO240419P02800000 | 2024-04-19 2:45PM EDT | 2,800.00 | 0.25 | 0.00 | 2.80 | -2.21 | -89.84% | 4 | 63 | 67.49% |
| AZO240419P02810000 | 2024-04-15 3:02PM EDT | 2,810.00 | 0.05 | 0.00 | 4.50 | -5.05 | -99.02% | 1 | 4 | 70.52% |
| AZO240419P02820000 | 2024-04-18 10:26AM EDT | 2,820.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 2 | 7 | 67.19% |
| AZO240419P02830000 | 2024-04-19 12:56PM EDT | 2,830.00 | 0.20 | 0.00 | 2.80 | -3.60 | -94.74% | 17 | 4 | 58.13% |
| AZO240419P02840000 | 2024-04-19 3:50PM EDT | 2,840.00 | 0.05 | 0.00 | 0.05 | -3.34 | -98.53% | 2 | 13 | 34.86% |
| AZO240419P02850000 | 2024-04-19 9:56AM EDT | 2,850.00 | 0.75 | 0.00 | 4.50 | -2.65 | -77.94% | 2 | 30 | 57.08% |
| AZO240419P02860000 | 2024-04-18 11:51AM EDT | 2,860.00 | 0.84 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 53.67% |
| AZO240419P02900000 | 2024-04-19 1:06PM EDT | 2,900.00 | 0.05 | 0.00 | 0.50 | -2.45 | -98.00% | 10 | 108 | 29.25% |
| AZO240419P02950000 | 2024-04-19 3:23PM EDT | 2,950.00 | 0.05 | 0.00 | 0.05 | -13.26 | -99.62% | 31 | 150 | 9.82% |
| AZO240419P03000000 | 2024-04-19 1:56PM EDT | 3,000.00 | 11.00 | 11.90 | 20.80 | -30.07 | -73.22% | 13 | 97 | 19.58% |
| AZO240419P03050000 | 2024-04-19 9:38AM EDT | 3,050.00 | 69.00 | 61.00 | 71.00 | +3.90 | +5.99% | 1 | 19 | 43.77% |
| AZO240419P03100000 | 2024-04-18 1:19PM EDT | 3,100.00 | 137.60 | 108.60 | 124.00 | 0.00 | - | 14 | 26 | 71.89% |
| AZO240419P03150000 | 2024-04-17 1:41PM EDT | 3,150.00 | 220.00 | 158.00 | 174.00 | 0.00 | - | 37 | 3 | 58.69% |
| AZO240419P03200000 | 2024-04-17 3:30PM EDT | 3,200.00 | 266.00 | 207.10 | 224.70 | 0.00 | - | 5 | 1 | 71.50% |
| AZO240419P03250000 | 2024-04-11 9:34AM EDT | 3,250.00 | 232.00 | 256.10 | 276.00 | 0.00 | - | 1 | 0 | 85.84% |
| AZO240419P03300000 | 2024-04-10 2:22PM EDT | 3,300.00 | 273.30 | 306.00 | 325.80 | 0.00 | - | 11 | 0 | 96.83% |
| AZO240419P03350000 | 2024-04-08 9:36AM EDT | 3,350.00 | 250.00 | 356.00 | 375.90 | 0.00 | - | 2 | 0 | 109.40% |
| AZO240419P03400000 | 2024-04-10 2:22PM EDT | 3,400.00 | 355.30 | 406.10 | 426.00 | 0.00 | - | 5 | 0 | 122.27% |
| AZO240419P03450000 | 2024-03-22 9:33AM EDT | 3,450.00 | 251.90 | 456.00 | 475.90 | 0.00 | - | 3 | 0 | 132.37% |
| AZO240419P03500000 | 2024-04-18 9:34AM EDT | 3,500.00 | 519.70 | 506.00 | 525.80 | 0.00 | - | 1 | 0 | 142.68% |
| AZO240419P03550000 | 2024-03-28 9:33AM EDT | 3,550.00 | 364.00 | 556.00 | 575.80 | 0.00 | - | 1 | 0 | 153.37% |
| AZO240419P03600000 | 2024-03-28 9:54AM EDT | 3,600.00 | 419.90 | 606.00 | 625.90 | 0.00 | - | 4 | 0 | 164.58% |
| AZO240419P03650000 | 2024-04-08 9:36AM EDT | 3,650.00 | 550.00 | 656.00 | 675.80 | 0.00 | - | 1 | 0 | 173.97% |
| AZO240419P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 706.00 | 725.90 | 0.00 | - | 2 | 0 | 184.81% |
| AZO240419P03750000 | 2024-04-18 9:32AM EDT | 3,750.00 | 762.00 | 756.00 | 775.80 | 0.00 | - | 2 | 0 | 193.70% |
