Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.907,75 +148,94 (+0,37%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
15. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,506.00 | 0.00 | - | - | 1 | 1,180.00 | 0.05 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 1,200.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,220.00 | 0.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,240.00 | 2.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,260.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,280.00 | 1.00 | 0.00 | - | 1 | 1 |
| 1,185.50 | 0.00 | - | - | 1 | 1,320.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,340.00 | 0.30 | 0.00 | - | 1 | 14 |
| 1,138.00 | 0.00 | - | - | 1 | 1,360.00 | 0.45 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,380.00 | 0.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,400.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,420.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,440.00 | 0.20 | 0.00 | - | 2 | 2 |
| 1,081.70 | 0.00 | - | 1 | 1 | 1,480.00 | - | - | - | - | - |
| 1,113.22 | 0.00 | - | 1 | 2 | 1,500.00 | 0.20 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,540.00 | 3.70 | 0.00 | - | - | 2 |
| 1,099.90 | 0.00 | - | - | 1 | 1,560.00 | - | - | - | - | - |
| 894.00 | 0.00 | - | - | 1 | 1,600.00 | 3.00 | 0.00 | - | 1 | 1 |
| 1,050.00 | 0.00 | - | - | 1 | 1,610.00 | - | - | - | - | - |
| 1,061.50 | 0.00 | - | - | 1 | 1,620.00 | - | - | - | - | - |
| 1,051.50 | 0.00 | - | - | 1 | 1,630.00 | - | - | - | - | - |
| - | - | - | - | - | 1,640.00 | 1.05 | 0.00 | - | 1 | 0 |
| 994.00 | 0.00 | - | - | 1 | 1,660.00 | 9.99 | 0.00 | - | - | 0 |
| 981.50 | 0.00 | - | - | 1 | 1,680.00 | 3.46 | 0.00 | - | 1 | 0 |
| 971.40 | 0.00 | - | - | 1 | 1,690.00 | - | - | - | - | - |
| 912.00 | 0.00 | - | 1 | 2 | 1,700.00 | 0.10 | 0.00 | - | 4 | 6 |
| 902.00 | 0.00 | - | 1 | 1 | 1,710.00 | - | - | - | - | - |
| - | - | - | - | - | 1,720.00 | 18.29 | 0.00 | - | 1 | 1 |
| 920.00 | 0.00 | - | - | 1 | 1,740.00 | 5.00 | 0.00 | - | 5 | 14 |
| 911.50 | 0.00 | - | - | 2 | 1,750.00 | - | - | - | - | - |
| 738.50 | 0.00 | - | 1 | 1 | 1,760.00 | 10.00 | 0.00 | - | 10 | 22 |
| 719.50 | 0.00 | - | 1 | 2 | 1,780.00 | 0.71 | 0.00 | - | 1 | 13 |
| 900.80 | 0.00 | - | - | 1 | 1,790.00 | - | - | - | - | - |
| 882.00 | 0.00 | - | 1 | 1 | 1,800.00 | 2.72 | 0.00 | - | 2 | 4 |
| 848.60 | 0.00 | - | - | 1 | 1,810.00 | - | - | - | - | - |
| 689.00 | 0.00 | - | 1 | 2 | 1,840.00 | - | - | - | - | - |
| 843.30 | 0.00 | - | - | 1 | 1,850.00 | - | - | - | - | - |
| 854.00 | 0.00 | - | 1 | 4 | 1,860.00 | - | - | - | - | - |
| 824.10 | 0.00 | - | - | 1 | 1,870.00 | - | - | - | - | - |
| 788.00 | 0.00 | - | 1 | 3 | 1,880.00 | 0.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,900.00 | 2.29 | 0.00 | - | 2 | 5 |
| 759.20 | 0.00 | - | - | 1 | 1,910.00 | 2.40 | 0.00 | - | 2 | 3 |
| 632.70 | 0.00 | - | - | 1 | 1,920.00 | 5.00 | 0.00 | - | 1 | 25 |
| 635.00 | 0.00 | - | - | 2 | 1,940.00 | 0.40 | 0.00 | - | - | 1 |
| 656.00 | 0.00 | - | 1 | 2 | 1,950.00 | 0.40 | 0.00 | - | - | 1 |
| 676.00 | 0.00 | - | 1 | 3 | 1,960.00 | 0.10 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 1,970.00 | 0.40 | 0.00 | - | - | 1 |
| 689.90 | 0.00 | - | 1 | 3 | 1,980.00 | 0.10 | 0.00 | - | 1 | 5 |
| 680.00 | 0.00 | - | - | 1 | 1,990.00 | - | - | - | - | - |
| 564.40 | 0.00 | - | - | 2 | 2,000.00 | 0.05 | 0.00 | - | 6 | 40 |
| - | - | - | - | - | 2,010.00 | 2.00 | 0.00 | - | - | 1 |
| 667.20 | 0.00 | - | - | 3 | 2,020.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,040.00 | 0.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,050.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,060.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,090.00 | 0.05 | 0.00 | - | 2 | 2 |
| 710.20 | 0.00 | - | 1 | 1 | 2,100.00 | 0.01 | -0.04 | -80.00% | 1 | 35 |
| 566.00 | 0.00 | - | 1 | 1 | 2,110.00 | 0.05 | 0.00 | - | - | 2 |
| 513.60 | 0.00 | - | 2 | 3 | 2,120.00 | 0.80 | 0.00 | - | - | 1 |
| 552.40 | 0.00 | - | - | 1 | 2,130.00 | - | - | - | - | - |
| 544.10 | 0.00 | - | - | 1 | 2,140.00 | 0.30 | 0.00 | - | 1 | 2 |
| 534.20 | 0.00 | - | - | 1 | 2,150.00 | 0.80 | 0.00 | - | 1 | 2 |
| 440.00 | 0.00 | - | - | 1 | 2,160.00 | 0.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,170.00 | 0.30 | 0.00 | - | 1 | 3 |
| 458.70 | 0.00 | - | 4 | 2 | 2,180.00 | 0.30 | 0.00 | - | 1 | 2 |
| 473.50 | 0.00 | - | - | 1 | 2,190.00 | - | - | - | - | - |
| 492.20 | 0.00 | - | 3 | 3 | 2,200.00 | 0.06 | +0.01 | +20.00% | 2 | 50 |
| - | - | - | - | - | 2,210.00 | 0.45 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,220.00 | 0.35 | 0.00 | - | 1 | 2 |
| 466.90 | 0.00 | - | 1 | 1 | 2,230.00 | 1.80 | 0.00 | - | 1 | 1 |
| 403.41 | 0.00 | - | 5 | 4 | 2,240.00 | 0.20 | 0.00 | - | 9 | 18 |
| - | - | - | - | - | 2,250.00 | 0.50 | 0.00 | - | 3 | 6 |
| 394.00 | 0.00 | - | - | 1 | 2,260.00 | 1.62 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,270.00 | 4.55 | 0.00 | - | 1 | 2 |
| 275.00 | 0.00 | - | 1 | 1 | 2,300.00 | 0.30 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 2,310.00 | 1.35 | 0.00 | - | 1 | 12 |
| 340.92 | 0.00 | - | 1 | 1 | 2,320.00 | 0.20 | 0.00 | - | 4 | 9 |
| 331.07 | 0.00 | - | 1 | 1 | 2,330.00 | 0.05 | -0.10 | -66.67% | 1 | 8 |
| - | - | - | - | - | 2,340.00 | 2.40 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 2,350.00 | 0.25 | 0.00 | - | 4 | 42 |
| - | - | - | - | - | 2,360.00 | 0.10 | 0.00 | - | 3 | 16 |
| 300.00 | 0.00 | - | 1 | 1 | 2,370.00 | 2.40 | 0.00 | - | 1 | 8 |
| 287.50 | 0.00 | - | - | 1 | 2,380.00 | 0.60 | 0.00 | - | 1 | 26 |
| 276.00 | 0.00 | - | - | 1 | 2,390.00 | 3.90 | 0.00 | - | 5 | 5 |
| 176.50 | 0.00 | - | 1 | 12 | 2,400.00 | 0.74 | -0.70 | -48.61% | 1 | 89 |
| - | - | - | - | - | 2,410.00 | 0.50 | 0.00 | - | 1 | 30 |
| 261.60 | 0.00 | - | 1 | 3 | 2,420.00 | 0.50 | 0.00 | - | 1 | 6 |
| 111.00 | 0.00 | - | - | 0 | 2,430.00 | 1.45 | 0.00 | - | 1 | 38 |
| 158.00 | 0.00 | - | 6 | 6 | 2,440.00 | 2.40 | 0.00 | - | 8 | 30 |
| 152.22 | 0.00 | - | 5 | 6 | 2,450.00 | 0.55 | +0.15 | +37.50% | 13 | 74 |
| 128.14 | 0.00 | - | - | 0 | 2,460.00 | 1.25 | -1.00 | -44.44% | 1 | 20 |
| 121.86 | 0.00 | - | - | 0 | 2,470.00 | 3.91 | 0.00 | - | 2 | 7 |
| 68.00 | 0.00 | - | - | 0 | 2,480.00 | 4.19 | 0.00 | - | 2 | 26 |
| 227.60 | 0.00 | - | 1 | 1 | 2,490.00 | 4.03 | 0.00 | - | 1 | 22 |
| 123.95 | -73.16 | -37.12% | 4 | 26 | 2,500.00 | 1.85 | -0.55 | -22.92% | 7 | 60 |
| 160.00 | 0.00 | - | 20 | 12 | 2,510.00 | 2.30 | -0.10 | -4.17% | 20 | 11 |
| 132.50 | 0.00 | - | 1 | 1 | 2,520.00 | 2.90 | +1.81 | +166.06% | 31 | 27 |
| 100.10 | +2.10 | +2.14% | 1 | 1 | 2,530.00 | 4.70 | +1.18 | +33.52% | 11 | 24 |
| 174.99 | 0.00 | - | 1 | 60 | 2,540.00 | 5.85 | +2.35 | +67.14% | 8 | 24 |
| 165.49 | 0.00 | - | 1 | 54 | 2,550.00 | 7.02 | +1.50 | +27.17% | 13 | 98 |
| 107.40 | 0.00 | - | 1 | 6 | 2,560.00 | 8.74 | +6.30 | +258.20% | 2 | 29 |
| 81.00 | 0.00 | - | 4 | 8 | 2,570.00 | 9.80 | +6.00 | +157.89% | 6 | 31 |
| 102.10 | 0.00 | - | 3 | 5 | 2,580.00 | 13.90 | +3.70 | +36.27% | 5 | 19 |
| 81.25 | 0.00 | - | 1 | 6 | 2,590.00 | 13.10 | +3.38 | +34.77% | 12 | 29 |
| 56.77 | 0.00 | - | 2 | 49 | 2,600.00 | 19.00 | +2.50 | +15.15% | 22 | 95 |
| 31.00 | -36.00 | -53.73% | 1 | 5 | 2,610.00 | 20.52 | +0.61 | +3.06% | 2 | 26 |
| 37.12 | -11.94 | -24.34% | 2 | 12 | 2,620.00 | 26.83 | +6.33 | +30.88% | 6 | 18 |
| 23.70 | -11.17 | -32.03% | 11 | 19 | 2,630.00 | 31.83 | +16.06 | +101.84% | 3 | 23 |
| 19.00 | -13.50 | -41.54% | 4 | 32 | 2,640.00 | 42.40 | +22.70 | +115.23% | 16 | 51 |
| 15.40 | -10.10 | -39.61% | 3 | 54 | 2,650.00 | 28.70 | 0.00 | - | 18 | 37 |
| 11.96 | -11.04 | -48.00% | 8 | 47 | 2,660.00 | 53.30 | +11.89 | +28.71% | 10 | 28 |
| 9.50 | -11.50 | -54.76% | 3 | 53 | 2,670.00 | 18.60 | 0.00 | - | 2 | 13 |
| 19.27 | 0.00 | - | 10 | 16 | 2,680.00 | 42.00 | 0.00 | - | 15 | 14 |
| 5.38 | -9.62 | -64.13% | 7 | 18 | 2,690.00 | 20.90 | 0.00 | - | 2 | 8 |
| 5.01 | -5.75 | -53.44% | 25 | 73 | 2,700.00 | 83.72 | +18.72 | +28.80% | 1 | 22 |
| 4.70 | -6.10 | -56.48% | 5 | 25 | 2,710.00 | 95.00 | +60.00 | +171.43% | 2 | 9 |
| 2.90 | -4.27 | -59.55% | 5 | 36 | 2,720.00 | 100.00 | +11.43 | +12.91% | 1 | 8 |
| 2.80 | -3.20 | -53.33% | 3 | 23 | 2,730.00 | 47.40 | 0.00 | - | 1 | 5 |
| 2.25 | -3.75 | -62.50% | 16 | 25 | 2,740.00 | 125.20 | 0.00 | - | 1 | 1 |
| 1.80 | -1.20 | -40.00% | 18 | 49 | 2,750.00 | 55.30 | 0.00 | - | 2 | 2 |
| 4.83 | 0.00 | - | 5 | 22 | 2,760.00 | 140.88 | 0.00 | - | 1 | 1 |
| 1.00 | -1.30 | -56.52% | 2 | 9 | 2,770.00 | 145.10 | 0.00 | - | 1 | 3 |
| 13.00 | 0.00 | - | 8 | 15 | 2,780.00 | 163.41 | +69.75 | +74.47% | 1 | 1 |
| 1.20 | -2.90 | -70.73% | 6 | 35 | 2,790.00 | 78.10 | 0.00 | - | 1 | 1 |
| 1.19 | -1.43 | -54.58% | 14 | 179 | 2,800.00 | 111.84 | 0.00 | - | 4 | 1 |
| 1.00 | +0.27 | +36.99% | 2 | 112 | 2,810.00 | 118.58 | 0.00 | - | 1 | 0 |
| 0.55 | -1.57 | -74.06% | 1 | 44 | 2,820.00 | 326.38 | 0.00 | - | 7 | 0 |
| 0.76 | 0.00 | - | 13 | 59 | 2,850.00 | - | - | - | - | - |
| 1.80 | +1.21 | +205.08% | 5 | 235 | 2,900.00 | 256.20 | 0.00 | - | - | 0 |
| 0.15 | -0.20 | -57.14% | 2 | 22 | 2,950.00 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 3 | 60 | 3,000.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 13 | 18 | 3,050.00 | 372.00 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 11 | 37 | 3,100.00 | 422.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 4 | 25 | 3,150.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 10 | 26 | 3,200.00 | 620.01 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 6 | 3,300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 9 | 3,400.00 | 742.20 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 4 | 6 | 3,500.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 3 | 3,600.00 | 964.60 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 9 | 17 | 3,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 18 | 36 | 3,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 12 | 3,900.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 50 | 57 | 4,000.00 | 1,420.00 | 0.00 | - | - | 0 |
