U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,756.34-2.43 (-0.09%)
Al cierre: 04:00PM EST
2,755.99 -0.35 (-0.01%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240315C012400002023-11-13 3:43PM EST1,240.001,490.701,488.001,507.800.00-120.00%
AZO240315C013400002023-11-28 12:41PM EST1,340.001,285.801,236.101,254.000.00-100.00%
AZO240315C015000002024-02-07 9:33AM EST1,500.001,328.001,254.001,271.900.00--1135.06%
AZO240315C015200002024-01-22 10:11AM EST1,520.001,212.851,213.201,230.900.00-100.00%
AZO240315C016400002024-01-10 10:42AM EST1,640.00896.001,064.001,079.100.00--10.00%
AZO240315C016600002024-02-23 9:35AM EST1,660.001,072.001,094.001,112.00-16.00-1.47%11115.17%
AZO240315C017000002024-02-13 2:15PM EST1,700.001,032.001,054.001,072.00+8.00+0.78%11110.44%
AZO240315C017400002023-09-21 8:35AM EST1,740.00884.00790.00808.000.00-130.00%
AZO240315C018000002023-10-27 8:36AM EST1,800.00685.50912.00925.000.00-100.00%
AZO240315C018200002024-02-13 9:42AM EST1,820.00916.00934.00952.000.00--196.80%
AZO240315C018600002023-12-06 9:30AM EST1,860.00879.10713.00728.000.00-110.00%
AZO240315C018800002023-12-15 2:01PM EST1,880.00764.70702.00718.000.00-230.00%
AZO240315C019000002023-09-21 8:35AM EST1,900.00734.00642.00658.100.00--10.00%
AZO240315C019200002024-02-13 9:42AM EST1,920.00816.00838.00852.000.00--190.34%
AZO240315C019300002024-02-13 9:35AM EST1,930.00820.00826.00842.000.00--287.18%
AZO240315C019600002024-02-20 9:38AM EST1,960.00772.00796.00813.000.00--285.00%
AZO240315C019800002023-12-15 2:00PM EST1,980.00667.70602.00618.000.00-230.00%
AZO240315C020000002024-02-13 9:35AM EST2,000.00750.00758.00774.000.00--383.51%
AZO240315C020500002024-01-23 9:37AM EST2,050.00736.00702.10722.000.00-1170.56%
AZO240315C022000002024-02-22 11:19AM EST2,200.00564.00554.80572.000.00-2258.57%
AZO240315C023000002024-01-10 12:22PM EST2,300.00263.82393.60408.000.00-130.00%
AZO240315C023500002024-02-20 3:47PM EST2,350.00372.05414.00426.000.00--251.87%
AZO240315C023700002024-01-17 3:10PM EST2,370.00334.00364.00382.000.00-560.00%
AZO240315C023800002024-02-06 9:36AM EST2,380.00440.00384.00396.000.00--154.02%
AZO240315C024000002024-01-17 3:28PM EST2,400.00304.52336.10353.600.00-110.00%
AZO240315C024200002023-12-04 9:30AM EST2,420.00307.50241.50256.300.00--10.00%
AZO240315C024300002024-01-22 9:49AM EST2,430.00322.00314.20328.000.00--127.68%
AZO240315C024400002024-02-15 2:51PM EST2,440.00316.10322.00338.000.00-1348.79%
AZO240315C024500002024-02-13 3:21PM EST2,450.00286.86314.00328.000.00-2847.65%
AZO240315C024600002024-01-12 11:23AM EST2,460.00173.20244.00259.800.00-160.00%
AZO240315C024700002024-01-16 9:55AM EST2,470.00218.30278.00296.000.00-1235.69%
AZO240315C024800002024-02-02 9:51AM EST2,480.00330.00287.10300.000.00-1345.57%
AZO240315C024900002024-02-09 3:21PM EST2,490.00234.39276.00290.000.00-1444.40%
AZO240315C025000002024-02-23 2:44PM EST2,500.00261.33268.30282.00+15.36+6.24%21144.52%
AZO240315C025100002024-01-16 2:14PM EST2,510.00198.00235.10248.000.00-1121.56%
AZO240315C025200002024-02-14 3:42PM EST2,520.00231.30248.00263.300.00-2142.92%
AZO240315C025300002023-11-02 11:41AM EST2,530.00186.00214.40224.600.00-110.00%
AZO240315C025400002024-02-08 10:30AM EST2,540.00260.90230.40245.900.00-2442.00%
AZO240315C025500002024-02-13 9:31AM EST2,550.00194.00220.00236.000.00-1840.81%
AZO240315C025600002024-02-08 10:09AM EST2,560.00245.00214.00228.000.00-1440.66%
AZO240315C025700002024-02-09 10:56AM EST2,570.00166.52202.40217.400.00-1739.06%
AZO240315C025800002024-02-23 9:35AM EST2,580.00172.00195.90208.00+34.00+24.64%1838.10%
AZO240315C025900002024-02-09 10:55AM EST2,590.00152.00187.30199.000.00-1337.33%
AZO240315C026000002024-02-23 2:44PM EST2,600.00173.33180.00191.00-20.98-10.80%35837.03%
AZO240315C026100002024-02-23 11:24AM EST2,610.00191.00170.00183.00+9.00+4.95%1436.68%
AZO240315C026200002024-02-23 9:41AM EST2,620.00159.50162.50175.00+23.41+17.20%1736.28%
AZO240315C026300002024-02-22 1:20PM EST2,630.00169.61154.10166.500.00-1335.60%
AZO240315C026400002024-02-12 11:29AM EST2,640.00123.00146.30159.000.00-5435.33%
AZO240315C026500002024-02-22 10:00AM EST2,650.00149.55140.10151.000.00-21034.78%
AZO240315C026600002024-01-30 11:09AM EST2,660.00212.07131.70144.000.00-2534.62%
AZO240315C026700002024-02-13 9:41AM EST2,670.00125.00124.10137.000.00-71734.39%
AZO240315C026800002024-02-21 9:39AM EST2,680.0092.00116.50129.000.00-2033.67%
AZO240315C026900002024-02-22 9:33AM EST2,690.00115.00111.70119.700.00-2932.37%
AZO240315C027000002024-02-23 3:56PM EST2,700.00106.70105.60113.40-13.10-10.93%32132.26%
AZO240315C027100002024-02-23 2:59PM EST2,710.0085.8099.10106.50-27.20-24.07%11631.83%
AZO240315C027200002024-02-22 1:30PM EST2,720.00108.0092.8099.900.00-42031.46%
AZO240315C027300002024-02-23 1:42PM EST2,730.0083.8986.5093.90-8.11-8.82%11831.25%
AZO240315C027400002024-02-23 3:33PM EST2,740.0081.0081.3088.30-13.00-13.83%91531.12%
AZO240315C027500002024-02-23 3:27PM EST2,750.0068.8075.5082.70-15.90-18.77%92630.92%
AZO240315C027600002024-02-15 2:35PM EST2,760.0070.0370.7077.400.00-12330.76%
AZO240315C027700002024-02-23 3:54PM EST2,770.0070.9865.9071.90-0.52-0.73%791830.44%
AZO240315C027800002024-02-23 3:54PM EST2,780.0066.0160.8067.70-3.99-5.70%11430.55%
AZO240315C027900002024-02-22 3:58PM EST2,790.0062.5056.0063.800.00-42130.70%
AZO240315C028000002024-02-23 12:38PM EST2,800.0054.4351.8059.70-3.82-6.56%411230.70%
AZO240315C028100002024-02-20 10:58AM EST2,810.0041.0648.0054.000.00-16429.98%
AZO240315C028200002024-02-23 12:38PM EST2,820.0046.3044.4050.50-1.70-3.54%22330.06%
AZO240315C028500002024-02-21 1:33PM EST2,850.0034.4034.4039.400.00-152229.57%
AZO240315C029000002024-02-23 3:38PM EST2,900.0023.0020.6026.00-4.00-14.81%185729.38%
AZO240315C029500002024-02-23 12:39PM EST2,950.0014.9511.2017.10-3.05-16.94%12129.60%
AZO240315C030000002024-02-23 3:51PM EST3,000.009.006.8011.50-2.40-21.05%835330.24%
AZO240315C030500002024-02-23 2:12PM EST3,050.005.252.5510.00-1.75-25.00%41233.03%
AZO240315C031000002024-02-23 3:08PM EST3,100.003.000.305.00-2.40-44.44%120931.39%
AZO240315C031500002024-02-23 3:34PM EST3,150.002.850.954.70-0.65-18.57%7434.25%
AZO240315C032000002024-02-23 12:54PM EST3,200.004.450.004.30+2.45+122.50%53536.77%
AZO240315C033000002024-02-23 9:57AM EST3,300.002.000.006.00+0.50+33.33%1945.48%
AZO240315C034000002024-02-23 9:53AM EST3,400.007.200.007.30+4.40+157.14%2353.32%
AZO240315C035000002024-02-15 9:30AM EST3,500.000.450.003.600.00-1352.13%
AZO240315C036000002024-02-15 9:30AM EST3,600.000.350.006.800.00--156.62%
AZO240315C037000002024-01-05 11:30AM EST3,700.000.200.006.600.00-15261.09%
AZO240315C038000002024-02-22 1:14PM EST3,800.001.500.000.500.00-12051.89%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240315P012400002024-02-14 10:07AM EST1,240.000.270.000.250.00-16109.96%
AZO240315P012600002024-02-15 2:20PM EST1,260.000.050.006.400.00-16152.01%
AZO240315P012800002023-08-21 10:57AM EST1,280.001.250.004.800.00-11143.53%
AZO240315P013000002023-12-22 12:16PM EST1,300.000.100.004.000.00-35137.57%
AZO240315P013200002023-10-03 11:50AM EST1,320.000.950.004.800.00-11138.21%
AZO240315P013400002024-01-03 12:51PM EST1,340.000.100.006.600.00-111141.63%
AZO240315P014000002024-01-31 11:45AM EST1,400.000.250.006.400.00-23133.18%
AZO240315P015000002023-10-13 2:33PM EST1,500.002.000.004.800.00-11116.11%
AZO240315P015200002024-02-05 9:53AM EST1,520.000.400.006.400.00-12118.45%
AZO240315P015600002024-02-06 10:46AM EST1,560.000.050.006.500.00-23114.04%
AZO240315P016000002023-11-27 1:22PM EST1,600.001.300.009.500.00-12115.93%
AZO240315P016600002024-01-26 1:20PM EST1,660.000.400.006.500.00-13102.83%
AZO240315P017000002023-09-19 8:30AM EST1,700.008.100.000.000.00--125.00%
AZO240315P017200002023-12-27 11:18AM EST1,720.001.250.008.500.00-11100.42%
AZO240315P017800002023-11-27 9:52AM EST1,780.001.500.0010.000.00-1896.47%
AZO240315P018000002024-02-22 1:32PM EST1,800.000.900.001.000.00-1469.53%
AZO240315P018200002023-11-30 3:02PM EST1,820.004.300.0010.000.00--192.18%
AZO240315P018400002023-07-31 2:00PM EST1,840.0016.903.8013.700.00--399.49%
AZO240315P019000002024-01-29 11:23AM EST1,900.000.600.006.800.00-66178.75%
AZO240315P019300002024-01-29 11:23AM EST1,930.004.300.006.800.00--275.85%
AZO240315P019800002023-09-01 8:33AM EST1,980.0019.4911.5030.000.00-33101.69%
AZO240315P020000002024-02-07 1:19PM EST2,000.003.470.001.250.00-1955.04%
AZO240315P021000002024-02-13 11:32AM EST2,100.002.500.007.300.00-15660.74%
AZO240315P022000002024-02-22 3:22PM EST2,200.000.500.057.800.00-36452.44%
AZO240315P023000002024-02-23 3:08PM EST2,300.002.060.004.50-0.19-8.44%43244.75%
AZO240315P023500002024-02-12 1:09PM EST2,350.006.450.509.300.00-5747.14%
AZO240315P023700002024-02-21 1:34PM EST2,370.002.800.009.600.00-1645.52%
AZO240315P023800002024-02-21 10:14AM EST2,380.004.100.009.900.00-1544.87%
AZO240315P023900002024-02-21 11:08AM EST2,390.005.600.059.900.00-110943.87%
AZO240315P024000002024-02-23 3:20PM EST2,400.005.501.159.60+2.50+83.33%42442.55%
AZO240315P024100002024-02-09 11:24AM EST2,410.007.100.8010.000.00-13442.00%
AZO240315P024200002024-02-23 3:26PM EST2,420.005.881.6010.00-5.62-48.87%1341.00%
AZO240315P024300002024-02-08 11:50AM EST2,430.009.001.5510.000.00-3640.01%
AZO240315P024400002024-02-16 3:55PM EST2,440.007.751.858.700.00-4637.66%
AZO240315P024500002024-02-23 12:39PM EST2,450.005.753.806.80-2.15-27.22%114634.56%
AZO240315P024600002024-02-23 12:01PM EST2,460.006.162.857.90-3.84-38.40%10534.87%
AZO240315P024700002024-02-21 2:21PM EST2,470.008.803.208.300.00-21234.33%
AZO240315P024800002024-02-23 1:52PM EST2,480.006.705.309.10-11.35-62.88%1634.17%
AZO240315P024900002024-02-22 11:23AM EST2,490.007.995.209.000.00-12033.09%
AZO240315P025000002024-02-23 3:22PM EST2,500.007.504.708.90-2.05-21.47%42132.01%
AZO240315P025100002024-02-23 3:22PM EST2,510.009.106.6012.20-7.02-43.55%11333.90%
AZO240315P025200002024-02-20 10:00AM EST2,520.0014.886.1013.900.00-21434.19%
AZO240315P025300002024-02-13 12:53PM EST2,530.0020.778.9015.000.00-1533.93%
AZO240315P025400002024-02-09 12:49PM EST2,540.0027.979.6014.900.00-51132.78%
AZO240315P025500002024-02-23 2:53PM EST2,550.0014.0110.0015.10+1.81+14.84%53831.83%
AZO240315P025600002024-02-16 3:00PM EST2,560.0021.2011.7016.100.00-11331.40%
AZO240315P025700002024-02-23 12:39PM EST2,570.0014.1012.9018.80-6.10-30.20%11032.01%
AZO240315P025800002024-02-23 1:52PM EST2,580.0016.4513.6020.00-19.65-54.43%8931.58%
AZO240315P025900002024-02-20 9:52AM EST2,590.0021.2013.3021.40-5.80-21.48%54331.22%
AZO240315P026000002024-02-23 3:25PM EST2,600.0020.0016.1020.00+1.05+5.54%59929.22%
AZO240315P026100002024-02-23 1:52PM EST2,610.0021.4018.1021.60-13.40-38.51%1828.92%
AZO240315P026200002024-02-23 10:48AM EST2,620.0021.1518.2026.70+0.55+2.67%78530.39%
AZO240315P026300002024-02-22 9:30AM EST2,630.0030.4021.2025.700.00-13328.60%
AZO240315P026400002024-02-22 11:21AM EST2,640.0020.3022.7028.00-8.93-30.55%13328.44%
AZO240315P026500002024-02-23 3:22PM EST2,650.0034.0025.9029.50+6.75+24.77%52627.83%
AZO240315P026600002024-02-22 11:04AM EST2,660.0037.0029.6032.400.00-31127.82%
AZO240315P026700002024-02-22 1:30PM EST2,670.0032.0531.6035.600.00-11127.84%
AZO240315P026800002024-02-23 2:44PM EST2,680.0041.0033.8038.70-13.00-24.07%52727.74%
AZO240315P026900002024-02-23 11:29AM EST2,690.0034.4737.1041.80-20.23-36.98%11027.55%
AZO240315P027000002024-02-23 11:51AM EST2,700.0039.8741.0045.20-4.13-9.39%34327.40%
AZO240315P027100002024-02-23 9:35AM EST2,710.0060.0043.7049.20+11.98+24.95%1927.41%
AZO240315P027200002024-02-23 3:40PM EST2,720.0050.6547.2052.90-1.24-2.39%92427.21%
AZO240315P027300002024-02-23 11:39AM EST2,730.0052.0052.2057.00-2.60-4.76%21527.09%
AZO240315P027400002024-02-16 3:51PM EST2,740.0080.0055.9061.400.00-8527.00%
AZO240315P027500002024-02-23 10:46AM EST2,750.0060.0061.0066.00-0.80-1.32%21326.89%
AZO240315P027600002024-02-22 3:58PM EST2,760.0068.0065.0071.300.00-81726.97%
AZO240315P027700002024-02-23 10:01AM EST2,770.0076.0070.1076.30-3.00-3.80%15426.85%
AZO240315P027800002024-02-08 10:47AM EST2,780.0091.1075.6081.400.00-525226.67%
AZO240315P027900002024-02-21 12:17PM EST2,790.0099.2081.1087.400.00-1726.76%
AZO240315P028000002024-02-22 9:35AM EST2,800.00102.9087.1093.100.00-21126.64%
AZO240315P028100002024-02-06 3:51PM EST2,810.0085.8393.0099.500.00-1426.71%
AZO240315P028200002024-02-23 9:43AM EST2,820.00116.0098.70106.00-9.06-7.24%11526.73%
AZO240315P028500002024-02-16 3:58PM EST2,850.00147.79117.00128.000.00-1427.38%
AZO240315P029000002024-01-30 2:10PM EST2,900.00113.70154.00168.000.00--228.56%
AZO240315P030000002023-09-20 11:15AM EST3,000.00423.18501.00520.000.00--0140.68%
AZO240315P030500002024-02-05 10:02AM EST3,050.00266.00286.00302.000.00--031.54%
AZO240315P032000002023-09-20 11:15AM EST3,200.00623.21700.50720.000.00--0164.70%
AZO240315P035000002024-02-13 9:32AM EST3,500.00762.00734.00750.000.00--057.52%
AZO240315P038000002024-02-08 9:36AM EST3,800.001,022.001,034.001,050.000.00--072.85%