U.S. markets close in 1 hour 24 minutes

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,426.77+6.96 (+0.29%)
A partir del 02:33PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230210C018000002023-01-30 9:30AM EST1,800.00603.50616.10634.600.00--1199.95%
AZO230210C021600002023-02-03 9:49AM EST2,160.00290.00257.80274.900.00-1195.32%
AZO230210C022800002023-02-01 9:40AM EST2,280.00196.00136.00152.700.00--155.03%
AZO230210C023200002023-02-06 3:37PM EST2,320.00114.0098.00115.500.00-31449.31%
AZO230210C023300002023-01-23 9:34AM EST2,330.0046.1089.60106.000.00-1147.07%
AZO230210C023400002023-02-03 3:00PM EST2,340.0075.0080.3096.800.00-1545.22%
AZO230210C023450002023-02-07 3:45PM EST2,345.0070.2076.8093.600.00-2246.53%
AZO230210C023500002023-01-25 3:34PM EST2,350.0047.8472.5084.800.00-1538.46%
AZO230210C023550002023-01-30 12:10PM EST2,355.00101.0067.9084.000.00-1143.66%
AZO230210C023600002023-01-30 9:30AM EST2,360.0054.1063.4079.600.00-1142.78%
AZO230210C023650002023-01-27 1:52PM EST2,365.0033.5058.9075.000.00-2141.54%
AZO230210C023675002023-02-01 10:00AM EST2,367.50114.0056.4072.400.00--140.47%
AZO230210C023700002023-01-25 11:47AM EST2,370.0043.7853.2067.400.00-1635.87%
AZO230210C023750002023-02-03 3:03PM EST2,375.0049.9548.4063.300.00-2435.38%
AZO230210C023800002023-02-08 12:13PM EST2,380.0050.1045.5061.40+3.60+7.74%2937.80%
AZO230210C023900002023-02-08 10:50AM EST2,390.0050.0037.6045.50+24.00+92.31%1525.82%
AZO230210C023950002023-02-07 1:16PM EST2,395.0028.0033.8043.400.00-2327.84%
AZO230210C024000002023-02-08 9:46AM EST2,400.0025.5030.2039.40-3.10-10.84%1827.09%
AZO230210C024050002023-02-08 10:29AM EST2,405.0034.8025.1036.20+5.80+20.00%2227.17%
AZO230210C024100002023-02-07 9:56AM EST2,410.0013.0822.2032.200.00-11326.11%
AZO230210C024150002023-02-07 9:56AM EST2,415.0011.7823.3030.600.00-1927.71%
AZO230210C024200002023-02-08 12:51PM EST2,420.0025.3021.2026.90+0.30+1.20%31126.65%
AZO230210C024250002023-02-08 12:15PM EST2,425.0018.0018.2024.00+3.30+22.45%11626.33%
AZO230210C024300002023-02-08 1:13PM EST2,430.0020.4016.4021.40+10.70+110.31%121226.16%
AZO230210C024350002023-02-08 12:50PM EST2,435.0017.5013.8020.70-0.30-1.69%54227.98%
AZO230210C024400002023-02-08 1:58PM EST2,440.0014.1012.3017.60-2.90-17.06%31326.85%
AZO230210C024450002023-02-08 10:47AM EST2,445.0017.009.4019.00+4.90+40.50%41630.81%
AZO230210C024500002023-02-08 10:48AM EST2,450.0016.205.4014.90+5.20+47.27%185228.13%
AZO230210C024550002023-02-07 9:56AM EST2,455.005.005.1014.700.00-2529.97%
AZO230210C024600002023-02-07 3:35PM EST2,460.007.705.2015.100.00-3932.49%
AZO230210C024700002023-02-08 9:59AM EST2,470.007.003.308.10+2.14+44.03%102726.77%
AZO230210C024725002023-02-06 10:33AM EST2,472.5014.002.807.600.00-1226.86%
AZO230210C024750002023-02-08 9:39AM EST2,475.004.703.307.60+0.59+14.36%5427.68%
AZO230210C024775002023-02-08 11:11AM EST2,477.507.602.307.10+1.70+28.81%2427.71%
AZO230210C024800002023-02-08 11:27AM EST2,480.006.201.906.70-7.20-53.73%1627.85%
AZO230210C024900002023-02-07 10:07AM EST2,490.003.001.055.500.00-101928.80%
AZO230210C025000002023-02-08 1:56PM EST2,500.002.851.003.50-0.15-5.00%118327.50%
AZO230210C025050002023-02-08 9:39AM EST2,505.002.350.304.10-0.65-21.67%5930.16%
AZO230210C025100002023-02-07 12:47PM EST2,510.003.000.054.700.00-1132.79%
AZO230210C025200002023-02-07 9:56AM EST2,520.001.100.104.800.00-17235.65%
AZO230210C025300002023-02-03 10:06AM EST2,530.004.600.004.800.00-2138.23%
AZO230210C025400002023-02-06 10:24AM EST2,540.003.000.004.800.00-1240.77%
AZO230210C025500002023-02-01 9:52AM EST2,550.0010.000.004.800.00--143.25%
AZO230210C025600002023-02-03 9:36AM EST2,560.003.800.004.800.00-1445.69%
AZO230210C025800002023-02-06 1:16PM EST2,580.000.050.004.800.00-6750.46%
AZO230210C025900002023-02-06 12:20PM EST2,590.000.530.000.650.00-4335.55%
AZO230210C026000002023-02-03 2:55PM EST2,600.000.500.004.800.00-1155.09%
AZO230210C026200002023-01-03 12:35PM EST2,620.0020.480.004.800.00--151.15%
AZO230210C026400002023-01-03 12:35PM EST2,640.0017.050.004.800.00--255.13%
AZO230210C026500002023-02-02 11:47AM EST2,650.001.200.004.800.00--1557.09%
AZO230210C026600002023-01-03 12:35PM EST2,660.0014.290.004.800.00--159.03%
AZO230210C028600002023-02-02 3:27PM EST2,860.000.050.000.050.00-5556.64%
AZO230210C029600002023-01-31 12:37PM EST2,960.000.050.000.050.00--167.19%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230210P018600002023-01-18 11:17AM EST1,860.000.050.000.050.00-1089.84%
AZO230210P018800002023-01-18 2:40PM EST1,880.000.200.000.050.00-4486.33%
AZO230210P019000002023-01-03 3:31PM EST1,900.002.280.000.050.00--183.20%
AZO230210P019200002023-01-19 3:53PM EST1,920.001.000.000.050.00--179.69%
AZO230210P019600002023-01-31 2:51PM EST1,960.000.050.000.050.00--173.05%
AZO230210P019800002023-01-31 11:23AM EST1,980.000.100.000.050.00-1169.92%
AZO230210P020200002023-02-02 2:44PM EST2,020.000.050.000.050.00--263.67%
AZO230210P020300002023-02-02 3:54PM EST2,030.000.050.000.050.00--762.11%
AZO230210P020400002023-02-07 10:48AM EST2,040.000.050.000.050.00-52960.55%
AZO230210P020600002023-02-07 1:25PM EST2,060.000.100.000.050.00-71757.23%
AZO230210P021000002023-01-26 12:19PM EST2,100.001.500.000.050.00-11050.98%
AZO230210P021500002023-02-08 1:53PM EST2,150.000.050.000.10-0.05-50.00%7649.02%
AZO230210P021600002023-01-26 10:39AM EST2,160.003.280.000.100.00--247.36%
AZO230210P021800002023-01-09 12:26PM EST2,180.006.400.004.800.00--168.26%
AZO230210P021900002023-02-06 11:46AM EST2,190.000.300.004.800.00-81065.86%
AZO230210P022000002023-02-08 12:28PM EST2,200.000.200.200.50-0.20-50.00%12949.15%
AZO230210P022200002023-02-08 11:39AM EST2,220.000.500.000.70-15.10-96.79%1147.44%
AZO230210P022300002023-02-06 3:39PM EST2,230.000.400.004.800.00-1256.25%
AZO230210P022400002023-02-08 10:48AM EST2,240.000.200.004.80-1.40-87.50%11753.83%
AZO230210P022500002023-02-08 1:56PM EST2,250.000.600.054.80-2.40-80.00%11051.53%
AZO230210P022700002023-02-08 1:56PM EST2,270.000.710.305.10+0.16+29.09%31055.58%
AZO230210P022750002023-02-07 2:14PM EST2,275.002.880.204.900.00-101753.64%
AZO230210P022800002023-02-07 3:28PM EST2,280.000.900.004.800.00-4952.00%
AZO230210P022850002023-02-03 10:19AM EST2,285.003.400.004.800.00-1150.62%
AZO230210P022900002023-02-08 11:18AM EST2,290.001.000.004.80-1.40-58.33%5949.25%
AZO230210P023000002023-02-08 1:56PM EST2,300.002.101.003.50+0.60+40.00%165842.83%
AZO230210P023050002023-02-07 2:14PM EST2,305.004.300.104.900.00-101945.36%
AZO230210P023100002023-02-08 1:15PM EST2,310.001.900.154.70-2.10-52.50%5516443.45%
AZO230210P023150002023-02-06 3:50PM EST2,315.003.800.004.800.00-72242.31%
AZO230210P023200002023-02-08 10:04AM EST2,320.001.450.505.20-3.90-72.90%115741.86%
AZO230210P023250002023-02-07 1:14PM EST2,325.005.000.054.700.00-13939.24%
AZO230210P023300002023-02-08 1:55PM EST2,330.003.100.704.80-5.40-63.53%21638.06%
AZO230210P023400002023-02-08 11:10AM EST2,340.001.701.855.90-3.70-68.52%51037.53%
AZO230210P023500002023-02-08 2:21PM EST2,350.004.201.604.80-4.90-53.85%304132.26%
AZO230210P023550002023-02-07 2:14PM EST2,355.009.773.308.100.00-101136.95%
AZO230210P023600002023-02-08 2:07PM EST2,360.005.703.307.60-3.60-38.71%72134.45%
AZO230210P023700002023-02-08 10:39AM EST2,370.005.203.908.50-12.80-71.11%131332.59%
AZO230210P023725002023-02-03 3:53PM EST2,372.5022.864.208.700.00-5632.04%
AZO230210P023775002023-02-07 9:51AM EST2,377.5025.005.0014.000.00-11037.92%
AZO230210P023800002023-02-08 9:56AM EST2,380.0010.006.1013.90-6.00-37.50%1236.81%
AZO230210P023850002023-02-07 11:29AM EST2,385.0027.005.5014.900.00-1136.17%
AZO230210P023900002023-02-08 10:10AM EST2,390.0010.007.7015.80-8.00-44.44%1935.31%
AZO230210P023925002023-02-03 1:32PM EST2,392.5026.396.4016.300.00-2234.90%
AZO230210P023950002023-02-08 10:52AM EST2,395.009.507.3016.50-21.50-69.35%6534.09%
AZO230210P024000002023-02-08 1:57PM EST2,400.0013.4010.7015.10-2.00-12.99%6930.19%
AZO230210P024050002023-02-08 10:07AM EST2,405.0015.0012.3020.80-13.10-46.62%11134.86%
AZO230210P024100002023-02-07 3:13PM EST2,410.0020.5011.1020.900.00-2432.59%
AZO230210P024150002023-02-08 12:17PM EST2,415.0019.0014.9021.00-2.00-9.52%2630.23%
AZO230210P024200002023-02-08 2:13PM EST2,420.0021.6017.7022.20-4.80-18.18%181029.03%
AZO230210P024250002023-02-01 2:31PM EST2,425.0018.0019.8025.100.00-7829.61%
AZO230210P024300002023-02-08 10:53AM EST2,430.0023.0721.8028.30-7.73-25.10%2730.35%
AZO230210P024400002023-02-06 11:52AM EST2,440.0041.4027.8032.600.00-61128.91%
AZO230210P024500002023-02-07 10:04AM EST2,450.0077.0033.7038.400.00-1528.46%
AZO230210P024550002023-02-02 10:42AM EST2,455.0040.0037.4047.100.00--135.07%
AZO230210P024600002023-02-07 11:44AM EST2,460.0075.0037.8050.900.00-2235.69%
AZO230210P024700002023-02-02 9:30AM EST2,470.0023.1043.6060.000.00--038.53%
AZO230210P024775002023-02-03 9:41AM EST2,477.5048.0047.8064.900.00-1237.92%
AZO230210P024800002023-02-07 9:31AM EST2,480.0075.8852.0067.000.00-1138.27%
AZO230210P024900002023-01-31 2:28PM EST2,490.0083.2063.9075.700.00--039.91%
AZO230210P025000002023-02-02 3:49PM EST2,500.0070.0068.0086.000.00--243.67%
AZO230210P025100002023-01-30 3:55PM EST2,510.0091.0077.1094.200.00--144.09%
AZO230210P025200002023-01-30 9:38AM EST2,520.00119.0088.70105.300.00--148.94%
AZO230210P025600002023-02-01 11:17AM EST2,560.0098.00127.30144.000.00--058.36%