AZO - AutoZone, Inc.
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230602C02000000 | 2023-05-23 9:36AM EDT | 2,000.00 | 516.60 | 454.00 | 472.00 | +516.60 | - | - | 0 | 82.46% |
| AZO230602C02080000 | 2023-05-23 11:37AM EDT | 2,080.00 | 390.00 | 374.00 | 392.00 | +390.00 | - | - | 1 | 68.99% |
| AZO230602C02190000 | 2023-05-23 3:10PM EDT | 2,190.00 | 248.75 | 264.00 | 282.00 | +248.75 | - | - | 1 | 50.77% |
| AZO230602C02200000 | 2023-05-23 3:10PM EDT | 2,200.00 | 238.95 | 254.00 | 272.00 | +238.95 | - | - | 1 | 71.11% |
| AZO230602C02210000 | 2023-05-23 9:36AM EDT | 2,210.00 | 307.30 | 244.00 | 262.00 | +307.30 | - | - | 1 | 68.99% |
| AZO230602C02300000 | 2023-05-24 9:30AM EDT | 2,300.00 | 171.80 | 154.00 | 173.00 | +171.80 | - | - | 0 | 51.08% |
| AZO230602C02310000 | 2023-05-24 3:24PM EDT | 2,310.00 | 137.00 | 144.00 | 163.50 | +137.00 | - | - | 0 | 49.52% |
| AZO230602C02320000 | 2023-05-11 9:35AM EDT | 2,320.00 | 422.00 | 134.00 | 153.50 | 0.00 | - | - | 1 | 47.26% |
| AZO230602C02330000 | 2023-05-11 9:35AM EDT | 2,330.00 | 412.00 | 124.70 | 144.00 | 0.00 | - | - | 1 | 45.61% |
| AZO230602C02390000 | 2023-04-28 1:37PM EDT | 2,390.00 | 289.20 | 73.70 | 85.40 | 0.00 | - | 1 | 1 | 32.69% |
| AZO230602C02400000 | 2023-05-25 10:11AM EDT | 2,400.00 | 50.60 | 66.90 | 75.30 | +50.60 | - | - | 1 | 29.99% |
| AZO230602C02410000 | 2023-05-25 1:04PM EDT | 2,410.00 | 56.00 | 56.60 | 65.80 | +56.00 | - | - | 2 | 27.81% |
| AZO230602C02430000 | 2023-05-26 11:03AM EDT | 2,430.00 | 48.40 | 40.50 | 50.40 | +48.40 | - | 2 | 5 | 26.16% |
| AZO230602C02440000 | 2023-05-26 3:59PM EDT | 2,440.00 | 39.31 | 34.60 | 43.10 | +6.31 | +19.12% | 4 | 4 | 25.23% |
| AZO230602C02450000 | 2023-05-26 12:39PM EDT | 2,450.00 | 38.60 | 28.90 | 38.10 | +7.30 | +23.32% | 10 | 28 | 25.81% |
| AZO230602C02460000 | 2023-05-26 3:27PM EDT | 2,460.00 | 30.58 | 25.30 | 29.80 | +30.58 | - | 44 | 9 | 23.36% |
| AZO230602C02470000 | 2023-05-26 3:23PM EDT | 2,470.00 | 26.21 | 20.30 | 24.30 | +26.21 | - | 20 | 13 | 22.73% |
| AZO230602C02480000 | 2023-05-26 3:59PM EDT | 2,480.00 | 17.90 | 15.50 | 19.50 | +17.90 | - | 7 | 19 | 22.21% |
| AZO230602C02490000 | 2023-05-26 3:27PM EDT | 2,490.00 | 16.83 | 12.60 | 16.60 | +16.83 | - | 32 | 5 | 22.81% |
| AZO230602C02500000 | 2023-05-26 3:58PM EDT | 2,500.00 | 11.08 | 8.30 | 11.10 | -4.42 | -28.52% | 19 | 32 | 20.62% |
| AZO230602C02510000 | 2023-05-26 1:08PM EDT | 2,510.00 | 10.30 | 6.20 | 10.30 | +10.30 | - | 2 | 12 | 22.32% |
| AZO230602C02520000 | 2023-05-26 3:58PM EDT | 2,520.00 | 6.57 | 5.00 | 8.10 | +6.57 | - | 3 | 5 | 22.31% |
| AZO230602C02530000 | 2023-05-26 2:12PM EDT | 2,530.00 | 5.33 | 4.30 | 6.00 | +5.33 | - | 2 | 6 | 21.93% |
| AZO230602C02540000 | 2023-05-26 10:13AM EDT | 2,540.00 | 2.50 | 2.30 | 5.60 | +2.50 | - | 4 | 10 | 23.39% |
| AZO230602C02550000 | 2023-05-26 3:56PM EDT | 2,550.00 | 2.70 | 1.55 | 3.50 | +2.70 | - | 4 | 12 | 22.03% |
| AZO230602C02560000 | 2023-05-25 12:27PM EDT | 2,560.00 | 2.70 | 0.50 | 4.40 | +2.70 | - | - | 6 | 25.31% |
| AZO230602C02570000 | 2023-05-26 12:22PM EDT | 2,570.00 | 1.80 | 0.05 | 4.80 | +1.80 | - | 2 | 3 | 27.73% |
| AZO230602C02580000 | 2023-05-23 11:47AM EDT | 2,580.00 | 5.57 | 0.05 | 4.80 | +5.57 | - | - | 1 | 29.48% |
| AZO230602C02590000 | 2023-05-26 3:52PM EDT | 2,590.00 | 0.70 | 0.10 | 0.80 | +0.70 | - | 10 | 1 | 21.23% |
| AZO230602C02600000 | 2023-05-26 2:43PM EDT | 2,600.00 | 0.05 | 0.05 | 3.20 | +0.05 | - | 2 | 10 | 29.71% |
| AZO230602C02610000 | 2023-05-26 11:09AM EDT | 2,610.00 | 0.75 | 0.00 | 3.00 | +0.75 | - | 7 | 9 | 30.81% |
| AZO230602C02620000 | 2023-05-23 12:10PM EDT | 2,620.00 | 2.39 | 0.00 | 4.60 | +2.39 | - | - | 4 | 35.79% |
| AZO230602C02630000 | 2023-05-23 3:31PM EDT | 2,630.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 37.79% |
| AZO230602C02640000 | 2023-05-23 11:48AM EDT | 2,640.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 39.38% |
| AZO230602C02650000 | 2023-05-26 10:08AM EDT | 2,650.00 | 0.07 | 0.00 | 4.80 | -3.13 | -97.81% | 1 | 10 | 40.96% |
| AZO230602C02660000 | 2023-05-26 1:15PM EDT | 2,660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 42.51% |
| AZO230602C02670000 | 2023-05-25 11:53AM EDT | 2,670.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | 1 | 20 | 36.60% |
| AZO230602C02680000 | 2023-05-22 3:20PM EDT | 2,680.00 | 34.41 | 0.00 | 4.80 | 0.00 | - | 11 | 12 | 45.55% |
| AZO230602C02690000 | 2023-05-22 1:27PM EDT | 2,690.00 | 29.95 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 47.05% |
| AZO230602C02700000 | 2023-05-23 3:03PM EDT | 2,700.00 | 1.87 | 0.00 | 3.60 | 0.00 | - | 3 | 18 | 45.57% |
| AZO230602C02710000 | 2023-05-22 3:43PM EDT | 2,710.00 | 22.25 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 50.01% |
| AZO230602C02720000 | 2023-05-22 3:49PM EDT | 2,720.00 | 18.38 | 0.00 | 4.80 | 0.00 | - | 21 | 23 | 51.46% |
| AZO230602C02730000 | 2023-05-23 9:31AM EDT | 2,730.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.90% |
| AZO230602C02740000 | 2023-05-22 3:59PM EDT | 2,740.00 | 15.10 | 0.00 | 3.80 | 0.00 | - | 23 | 23 | 51.70% |
| AZO230602C02750000 | 2023-05-22 12:10PM EDT | 2,750.00 | 13.44 | 0.00 | 4.80 | +13.44 | - | - | 2 | 55.74% |
| AZO230602C02760000 | 2023-05-23 2:57PM EDT | 2,760.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 57.14% |
| AZO230602C02770000 | 2023-05-23 9:40AM EDT | 2,770.00 | 3.65 | 0.00 | 4.80 | +3.65 | - | - | 1 | 51.10% |
| AZO230602C02780000 | 2023-05-23 2:57PM EDT | 2,780.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 52.36% |
| AZO230602C02800000 | 2023-05-26 9:32AM EDT | 2,800.00 | 3.56 | 0.00 | 4.80 | +1.31 | +58.22% | 3 | 29 | 54.84% |
| AZO230602C02810000 | 2023-05-22 2:50PM EDT | 2,810.00 | 6.53 | 0.00 | 4.80 | +6.53 | - | - | 2 | 56.07% |
| AZO230602C02820000 | 2023-05-26 3:37PM EDT | 2,820.00 | 0.05 | 0.00 | 4.80 | -1.90 | -97.44% | 8 | 24 | 57.29% |
| AZO230602C02830000 | 2023-05-22 2:51PM EDT | 2,830.00 | 4.80 | 0.00 | 4.80 | +4.80 | - | - | 2 | 58.50% |
| AZO230602C02840000 | 2023-05-22 3:32PM EDT | 2,840.00 | 4.05 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 59.69% |
| AZO230602C02850000 | 2023-05-23 9:40AM EDT | 2,850.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 0 | 60.89% |
| AZO230602C02860000 | 2023-05-22 10:16AM EDT | 2,860.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 62.07% |
| AZO230602C02880000 | 2023-05-26 2:16PM EDT | 2,880.00 | 0.05 | 0.00 | 4.80 | -4.16 | -98.81% | 1 | 8 | 64.42% |
| AZO230602C02900000 | 2023-05-22 3:25PM EDT | 2,900.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | 2 | 8 | 60.32% |
| AZO230602C02910000 | 2023-05-22 3:52PM EDT | 2,910.00 | 1.50 | 0.00 | 4.70 | +1.50 | - | - | 4 | 67.64% |
| AZO230602C02920000 | 2023-05-22 3:32PM EDT | 2,920.00 | 2.30 | 0.00 | 4.70 | 0.00 | - | 5 | 5 | 68.77% |
| AZO230602C02940000 | 2023-05-26 9:48AM EDT | 2,940.00 | 0.05 | 0.05 | 4.70 | 0.00 | - | 1 | 7 | 71.16% |
| AZO230602C02960000 | 2023-05-25 3:18PM EDT | 2,960.00 | 2.41 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 73.25% |
| AZO230602C02980000 | 2023-05-25 3:18PM EDT | 2,980.00 | 2.39 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 66.59% |
| AZO230602C03000000 | 2023-05-23 9:49AM EDT | 3,000.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 77.88% |
| AZO230602C03040000 | 2023-05-12 11:25AM EDT | 3,040.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 11 | 82.15% |
| AZO230602C03100000 | 2023-05-26 11:38AM EDT | 3,100.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 4 | 1 | 54.69% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230602P01780000 | 2023-04-17 9:58AM EDT | 1,780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 122.86% |
| AZO230602P01900000 | 2023-04-24 12:36PM EDT | 1,900.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 101.06% |
| AZO230602P02000000 | 2023-05-23 3:31PM EDT | 2,000.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 83.59% |
| AZO230602P02200000 | 2023-05-26 3:43PM EDT | 2,200.00 | 1.50 | 0.00 | 1.50 | +1.50 | - | 50 | 0 | 45.91% |
| AZO230602P02230000 | 2023-05-23 3:59PM EDT | 2,230.00 | 4.50 | 0.00 | 3.90 | +4.50 | - | - | 1 | 49.59% |
| AZO230602P02280000 | 2023-05-25 12:29PM EDT | 2,280.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 5 | 8 | 42.44% |
| AZO230602P02290000 | 2023-05-04 12:45PM EDT | 2,290.00 | 4.12 | 0.00 | 4.70 | 0.00 | - | - | 2 | 40.57% |
| AZO230602P02300000 | 2023-05-26 12:13PM EDT | 2,300.00 | 1.20 | 0.70 | 3.20 | +0.50 | +71.43% | 6 | 13 | 35.29% |
| AZO230602P02310000 | 2023-05-19 11:43AM EDT | 2,310.00 | 1.55 | 0.00 | 4.70 | 0.00 | - | 5 | 5 | 36.80% |
| AZO230602P02320000 | 2023-05-25 9:36AM EDT | 2,320.00 | 9.90 | 0.15 | 2.75 | +9.90 | - | - | 2 | 30.63% |
| AZO230602P02330000 | 2023-05-25 12:59PM EDT | 2,330.00 | 3.30 | 0.60 | 4.00 | +3.30 | - | - | 2 | 31.63% |
| AZO230602P02340000 | 2023-05-25 3:34PM EDT | 2,340.00 | 4.30 | 1.00 | 2.90 | +4.30 | - | - | 2 | 27.46% |
| AZO230602P02350000 | 2023-05-26 9:36AM EDT | 2,350.00 | 5.50 | 1.50 | 3.40 | 0.00 | - | 2 | 21 | 26.70% |
| AZO230602P02360000 | 2023-05-26 1:51PM EDT | 2,360.00 | 4.21 | 2.70 | 4.10 | +4.21 | - | 2 | 6 | 26.13% |
| AZO230602P02370000 | 2023-05-24 3:56PM EDT | 2,370.00 | 13.04 | 2.75 | 6.30 | 0.00 | - | 2 | 8 | 27.58% |
| AZO230602P02380000 | 2023-05-26 3:21PM EDT | 2,380.00 | 4.80 | 3.40 | 6.80 | -2.30 | -32.39% | 32 | 10 | 26.13% |
| AZO230602P02390000 | 2023-05-26 1:15PM EDT | 2,390.00 | 6.70 | 4.50 | 7.50 | -4.50 | -40.18% | 10 | 7 | 24.81% |
| AZO230602P02400000 | 2023-05-26 11:55AM EDT | 2,400.00 | 9.33 | 6.30 | 8.80 | -0.67 | -6.70% | 5 | 43 | 24.02% |
| AZO230602P02410000 | 2023-05-26 3:21PM EDT | 2,410.00 | 8.65 | 7.90 | 11.00 | +8.65 | - | 41 | 8 | 23.89% |
| AZO230602P02420000 | 2023-05-26 3:40PM EDT | 2,420.00 | 12.18 | 7.10 | 13.50 | -11.02 | -47.50% | 3 | 8 | 23.65% |
| AZO230602P02430000 | 2023-05-25 1:45PM EDT | 2,430.00 | 25.88 | 12.20 | 16.00 | 0.00 | - | 8 | 7 | 23.04% |
| AZO230602P02440000 | 2023-05-26 3:40PM EDT | 2,440.00 | 17.23 | 14.70 | 20.00 | +17.23 | - | 4 | 6 | 23.32% |
| AZO230602P02450000 | 2023-05-26 3:44PM EDT | 2,450.00 | 20.60 | 17.90 | 22.40 | -15.10 | -42.30% | 20 | 69 | 21.87% |
| AZO230602P02460000 | 2023-05-26 3:59PM EDT | 2,460.00 | 24.68 | 22.40 | 26.40 | +24.68 | - | 17 | 30 | 21.29% |
| AZO230602P02470000 | 2023-05-26 1:12PM EDT | 2,470.00 | 28.80 | 25.90 | 34.30 | +28.80 | - | 2 | 12 | 23.37% |
| AZO230602P02480000 | 2023-05-26 2:36PM EDT | 2,480.00 | 35.50 | 30.20 | 39.10 | -11.38 | -24.27% | 4 | 14 | 22.53% |
| AZO230602P02490000 | 2023-05-26 3:47PM EDT | 2,490.00 | 41.20 | 39.20 | 48.60 | +26.20 | +174.67% | 1 | 4 | 25.19% |
| AZO230602P02500000 | 2023-05-25 12:22PM EDT | 2,500.00 | 59.74 | 47.00 | 55.10 | 0.00 | - | 3 | 19 | 25.00% |
| AZO230602P02510000 | 2023-05-22 3:08PM EDT | 2,510.00 | 15.88 | 52.60 | 59.70 | 0.00 | - | 9 | 8 | 22.51% |
| AZO230602P02520000 | 2023-05-26 12:34PM EDT | 2,520.00 | 58.96 | 58.40 | 71.90 | -32.84 | -35.77% | 1 | 18 | 27.10% |
| AZO230602P02530000 | 2023-05-23 2:25PM EDT | 2,530.00 | 100.00 | 66.70 | 80.50 | +100.00 | - | - | 4 | 28.00% |
| AZO230602P02540000 | 2023-05-25 12:56PM EDT | 2,540.00 | 89.60 | 73.70 | 90.00 | 0.00 | - | 1 | 2 | 29.68% |
| AZO230602P02550000 | 2023-05-24 12:48PM EDT | 2,550.00 | 99.53 | 82.70 | 100.00 | 0.00 | - | 1 | 0 | 31.83% |
| AZO230602P02560000 | 2023-05-26 1:38PM EDT | 2,560.00 | 98.20 | 90.30 | 109.50 | +10.22 | +11.62% | 1 | 1 | 33.34% |
| AZO230602P02570000 | 2023-05-25 11:31AM EDT | 2,570.00 | 137.64 | 100.00 | 119.20 | 0.00 | - | 1 | 15 | 35.00% |
| AZO230602P02580000 | 2023-05-26 12:10PM EDT | 2,580.00 | 127.70 | 110.00 | 129.50 | -18.92 | -12.90% | 1 | 2 | 37.36% |
| AZO230602P02590000 | 2023-05-23 9:30AM EDT | 2,590.00 | 96.00 | 121.80 | 137.80 | 0.00 | - | 1 | 0 | 37.04% |
| AZO230602P02600000 | 2023-05-26 12:10PM EDT | 2,600.00 | 131.20 | 130.00 | 149.50 | -18.20 | -12.18% | 1 | 5 | 41.23% |
| AZO230602P02610000 | 2023-05-24 9:37AM EDT | 2,610.00 | 172.45 | 140.00 | 159.50 | 0.00 | - | 6 | 11 | 43.11% |
| AZO230602P02620000 | 2023-05-23 9:48AM EDT | 2,620.00 | 112.00 | 150.00 | 169.50 | 0.00 | - | 1 | 0 | 44.97% |
| AZO230602P02630000 | 2023-05-24 10:23AM EDT | 2,630.00 | 170.00 | 160.00 | 179.50 | 0.00 | - | 2 | 4 | 46.79% |
| AZO230602P02640000 | 2023-05-22 10:30AM EDT | 2,640.00 | 63.90 | 170.00 | 189.50 | 0.00 | - | 5 | 0 | 48.59% |
| AZO230602P02650000 | 2023-05-23 12:38PM EDT | 2,650.00 | 184.75 | 180.00 | 199.50 | 0.00 | - | 4 | 0 | 50.36% |
| AZO230602P02660000 | 2023-05-24 3:14PM EDT | 2,660.00 | 239.60 | 190.00 | 209.50 | 0.00 | - | 5 | 0 | 52.11% |
| AZO230602P02670000 | 2023-05-26 10:37AM EDT | 2,670.00 | 220.30 | 200.00 | 219.50 | -23.90 | -9.79% | 3 | 3 | 53.84% |
| AZO230602P02680000 | 2023-05-18 2:03PM EDT | 2,680.00 | 82.40 | 210.00 | 229.50 | 0.00 | - | 6 | 0 | 55.55% |
| AZO230602P02690000 | 2023-05-24 3:14PM EDT | 2,690.00 | 269.70 | 220.00 | 239.50 | 0.00 | - | 5 | 0 | 57.23% |
| AZO230602P02700000 | 2023-05-24 3:14PM EDT | 2,700.00 | 279.60 | 230.00 | 249.50 | 0.00 | - | 16 | 0 | 58.90% |
| AZO230602P02710000 | 2023-05-03 9:55AM EDT | 2,710.00 | 68.46 | 240.00 | 259.50 | 0.00 | - | 2 | 0 | 60.55% |
| AZO230602P02720000 | 2023-05-10 1:41PM EDT | 2,720.00 | 71.50 | 250.00 | 269.50 | 0.00 | - | - | 0 | 62.18% |
| AZO230602P02730000 | 2023-05-11 3:22PM EDT | 2,730.00 | 77.20 | 260.00 | 279.50 | 0.00 | - | - | 0 | 63.80% |
| AZO230602P02740000 | 2023-05-24 3:14PM EDT | 2,740.00 | 302.90 | 270.00 | 289.50 | 0.00 | - | 5 | 0 | 65.39% |
| AZO230602P03120000 | 2023-05-23 9:36AM EDT | 3,120.00 | 606.70 | 650.00 | 669.50 | +606.70 | - | - | 0 | 74.34% |
© 2023 Yahoo. Todos los derechos reservados.