AutoZone, Inc. (AZO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240816C02550000 | 2024-07-11 4:00PM EDT | 2,550.00 | 345.00 | 542.30 | 562.00 | 0.00 | - | - | 1 | 54.86% |
| AZO240816C02750000 | 2024-07-25 2:01PM EDT | 2,750.00 | 308.42 | 346.00 | 364.00 | 0.00 | - | 1 | 1 | 45.82% |
| AZO240816C02780000 | 2024-07-02 9:37AM EDT | 2,780.00 | 141.00 | 316.10 | 334.00 | 0.00 | - | - | 0 | 42.84% |
| AZO240816C02790000 | 2024-07-22 12:10PM EDT | 2,790.00 | 183.65 | 306.50 | 324.00 | 0.00 | - | - | 0 | 41.84% |
| AZO240816C02800000 | 2024-07-19 9:53AM EDT | 2,800.00 | 170.00 | 298.00 | 316.00 | 0.00 | - | 1 | 0 | 42.01% |
| AZO240816C02810000 | 2024-07-19 9:53AM EDT | 2,810.00 | 162.00 | 288.00 | 306.00 | 0.00 | - | 1 | 1 | 40.99% |
| AZO240816C02820000 | 2024-07-23 4:00PM EDT | 2,820.00 | 144.00 | 278.10 | 296.00 | 0.00 | - | 1 | 0 | 39.98% |
| AZO240816C02830000 | 2024-07-12 3:10PM EDT | 2,830.00 | 158.67 | 268.50 | 286.00 | 0.00 | - | 10 | 4 | 38.96% |
| AZO240816C02840000 | 2024-07-26 9:32AM EDT | 2,840.00 | 220.49 | 260.00 | 276.00 | +128.46 | +139.58% | 1 | 6 | 37.93% |
| AZO240816C02850000 | 2024-07-26 9:32AM EDT | 2,850.00 | 211.54 | 250.00 | 268.00 | +48.66 | +29.87% | 1 | 6 | 37.96% |
| AZO240816C02860000 | 2024-07-12 10:03AM EDT | 2,860.00 | 107.00 | 242.00 | 258.00 | 0.00 | - | 1 | 10 | 36.92% |
| AZO240816C02870000 | 2024-07-08 12:11PM EDT | 2,870.00 | 63.69 | 231.00 | 248.00 | 0.00 | - | 1 | 3 | 35.87% |
| AZO240816C02880000 | 2024-07-08 11:18AM EDT | 2,880.00 | 62.70 | 222.00 | 240.00 | 0.00 | - | 2 | 0 | 35.81% |
| AZO240816C02890000 | 2024-07-25 10:33AM EDT | 2,890.00 | 141.55 | 214.00 | 230.00 | 0.00 | - | 5 | 0 | 34.73% |
| AZO240816C02900000 | 2024-07-25 2:01PM EDT | 2,900.00 | 173.42 | 204.00 | 222.00 | 0.00 | - | 12 | 0 | 34.59% |
| AZO240816C02910000 | 2024-07-25 3:03PM EDT | 2,910.00 | 149.20 | 197.00 | 211.00 | 0.00 | - | 3 | 0 | 33.03% |
| AZO240816C02920000 | 2024-07-25 2:19PM EDT | 2,920.00 | 149.00 | 188.10 | 202.00 | 0.00 | - | 6 | 0 | 32.38% |
| AZO240816C02930000 | 2024-07-25 3:03PM EDT | 2,930.00 | 132.99 | 180.00 | 193.00 | 0.00 | - | 5 | 4 | 31.71% |
| AZO240816C02940000 | 2024-07-26 12:34PM EDT | 2,940.00 | 190.35 | 171.00 | 185.00 | +55.35 | +41.00% | 1 | 7 | 31.45% |
| AZO240816C02950000 | 2024-07-25 11:17AM EDT | 2,950.00 | 135.00 | 163.00 | 176.00 | +22.00 | +19.47% | 1 | 10 | 30.72% |
| AZO240816C02960000 | 2024-07-26 12:35PM EDT | 2,960.00 | 175.00 | 154.00 | 168.00 | +65.05 | +59.16% | 1 | 7 | 30.37% |
| AZO240816C02970000 | 2024-07-25 9:58AM EDT | 2,970.00 | 171.93 | 146.00 | 160.00 | +80.03 | +87.08% | 1 | 25 | 29.98% |
| AZO240816C02980000 | 2024-07-25 3:13PM EDT | 2,980.00 | 129.00 | 138.00 | 152.00 | +30.50 | +30.96% | 1 | 0 | 29.55% |
| AZO240816C02990000 | 2024-07-26 11:52AM EDT | 2,990.00 | 144.57 | 129.00 | 144.00 | +89.07 | +160.49% | 5 | 12 | 29.07% |
| AZO240816C03000000 | 2024-07-26 3:56PM EDT | 3,000.00 | 125.16 | 120.60 | 136.00 | +38.46 | +44.36% | 9 | 21 | 28.54% |
| AZO240816C03010000 | 2024-07-25 11:39AM EDT | 3,010.00 | 92.00 | 115.00 | 129.00 | +13.10 | +16.60% | 1 | 0 | 28.34% |
| AZO240816C03020000 | 2024-07-25 10:28AM EDT | 3,020.00 | 64.50 | 110.50 | 122.00 | 0.00 | - | 1 | 0 | 28.09% |
| AZO240816C03030000 | 2024-07-26 12:07PM EDT | 3,030.00 | 119.00 | 101.40 | 114.60 | +39.76 | +50.18% | 3 | 4 | 27.63% |
| AZO240816C03040000 | 2024-07-25 10:06AM EDT | 3,040.00 | 60.00 | 97.00 | 106.00 | 0.00 | - | 1 | 0 | 26.69% |
| AZO240816C03050000 | 2024-07-26 3:21PM EDT | 3,050.00 | 95.15 | 91.00 | 99.00 | +34.65 | +57.27% | 4 | 11 | 26.27% |
| AZO240816C03060000 | 2024-07-26 3:56PM EDT | 3,060.00 | 86.06 | 85.00 | 93.00 | +28.26 | +48.89% | 2 | 78 | 26.13% |
| AZO240816C03070000 | 2024-07-25 10:34AM EDT | 3,070.00 | 73.70 | 79.00 | 88.00 | +31.70 | +75.48% | 1 | 5 | 26.27% |
| AZO240816C03080000 | 2024-07-25 10:34AM EDT | 3,080.00 | 74.50 | 74.00 | 82.00 | +36.20 | +94.52% | 1 | 0 | 25.99% |
| AZO240816C03090000 | 2024-07-17 10:34AM EDT | 3,090.00 | 53.00 | 69.20 | 77.00 | +15.00 | +39.47% | 1 | 1 | 25.99% |
| AZO240816C03100000 | 2024-07-26 12:08PM EDT | 3,100.00 | 64.50 | 64.70 | 72.00 | +16.41 | +34.12% | 7 | 16 | 25.91% |
| AZO240816C03110000 | 2024-07-25 12:31PM EDT | 3,110.00 | 38.60 | 59.20 | 66.70 | 0.00 | - | 10 | 12 | 25.67% |
| AZO240816C03120000 | 2024-07-26 1:39PM EDT | 3,120.00 | 57.70 | 54.00 | 63.00 | +34.00 | +143.46% | 3 | 0 | 25.89% |
| AZO240816C03130000 | 2024-07-22 10:10AM EDT | 3,130.00 | 48.00 | 49.00 | 58.00 | +29.00 | +152.63% | 1 | 3 | 25.61% |
| AZO240816C03140000 | 2024-07-26 12:32PM EDT | 3,140.00 | 54.00 | 45.80 | 54.00 | +31.67 | +141.83% | 2 | 8 | 25.59% |
| AZO240816C03150000 | 2024-07-26 3:37PM EDT | 3,150.00 | 43.81 | 41.70 | 49.00 | +17.76 | +68.18% | 10 | 22 | 25.16% |
| AZO240816C03160000 | 2024-07-26 3:20PM EDT | 3,160.00 | 41.41 | 37.00 | 45.00 | +22.68 | +121.09% | 3 | 4 | 24.99% |
| AZO240816C03200000 | 2024-07-26 3:04PM EDT | 3,200.00 | 24.65 | 24.00 | 32.50 | +8.15 | +49.39% | 9 | 21 | 24.90% |
| AZO240816C03250000 | 2024-07-26 11:27AM EDT | 3,250.00 | 17.50 | 13.30 | 17.50 | +13.33 | +319.66% | 2 | 3 | 23.18% |
| AZO240816C03300000 | 2024-07-26 12:42PM EDT | 3,300.00 | 12.10 | 6.20 | 14.50 | +8.00 | +195.12% | 4 | 0 | 25.72% |
| AZO240816C03350000 | 2024-07-26 2:36PM EDT | 3,350.00 | 6.25 | 3.80 | 11.10 | +2.65 | +73.61% | 4 | 0 | 27.33% |
| AZO240816C03400000 | 2024-07-26 2:36PM EDT | 3,400.00 | 4.00 | 3.00 | 6.00 | +3.05 | +321.05% | 3 | 1 | 26.50% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240816P02400000 | 2024-07-24 3:21PM EDT | 2,400.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 9 | 0 | 50.81% |
| AZO240816P02550000 | 2024-07-25 11:14AM EDT | 2,550.00 | 2.71 | 0.00 | 1.50 | 0.00 | - | 4 | 0 | 37.59% |
| AZO240816P02600000 | 2024-07-26 3:08PM EDT | 2,600.00 | 0.34 | 0.25 | 0.50 | -1.45 | -81.01% | 15 | 0 | 29.64% |
| AZO240816P02650000 | 2024-07-26 3:08PM EDT | 2,650.00 | 0.93 | 0.65 | 1.00 | -1.66 | -64.09% | 19 | 0 | 29.22% |
| AZO240816P02700000 | 2024-07-25 3:58PM EDT | 2,700.00 | 1.50 | 0.15 | 3.00 | -1.50 | -50.00% | 1 | 31 | 31.10% |
| AZO240816P02750000 | 2024-07-26 1:21PM EDT | 2,750.00 | 2.57 | 0.00 | 5.00 | -2.83 | -52.41% | 1 | 0 | 30.48% |
| AZO240816P02780000 | 2024-07-26 3:46PM EDT | 2,780.00 | 3.92 | 0.10 | 8.00 | -3.58 | -47.73% | 2 | 74 | 31.40% |
| AZO240816P02790000 | 2024-07-22 2:43PM EDT | 2,790.00 | 16.50 | 0.15 | 7.90 | 0.00 | - | 24 | 0 | 30.48% |
| AZO240816P02800000 | 2024-07-25 2:27PM EDT | 2,800.00 | 8.00 | 2.00 | 8.40 | 0.00 | - | 27 | 0 | 30.12% |
| AZO240816P02810000 | 2024-07-24 2:16PM EDT | 2,810.00 | 26.00 | 0.55 | 9.00 | 0.00 | - | 1 | 0 | 29.81% |
| AZO240816P02820000 | 2024-07-25 1:07PM EDT | 2,820.00 | 6.35 | 1.95 | 8.40 | -3.55 | -35.86% | 3 | 0 | 28.46% |
| AZO240816P02830000 | 2024-07-24 2:09PM EDT | 2,830.00 | 6.96 | 1.00 | 8.10 | -20.30 | -74.47% | 1 | 0 | 27.37% |
| AZO240816P02840000 | 2024-07-26 9:32AM EDT | 2,840.00 | 9.88 | 3.50 | 8.50 | -2.62 | -20.96% | 2 | 3 | 26.87% |
| AZO240816P02850000 | 2024-07-26 9:32AM EDT | 2,850.00 | 10.98 | 2.75 | 9.10 | -24.46 | -69.02% | 3 | 0 | 26.52% |
| AZO240816P02860000 | 2024-07-25 12:31PM EDT | 2,860.00 | 14.80 | 2.75 | 9.10 | 0.00 | - | 1 | 0 | 25.67% |
| AZO240816P02870000 | 2024-07-23 3:45PM EDT | 2,870.00 | 44.74 | 3.40 | 9.80 | 0.00 | - | 47 | 32 | 25.34% |
| AZO240816P02880000 | 2024-07-26 11:27AM EDT | 2,880.00 | 9.00 | 4.20 | 11.20 | -7.00 | -43.75% | 1 | 0 | 25.45% |
| AZO240816P02890000 | 2024-07-26 10:05AM EDT | 2,890.00 | 14.72 | 4.70 | 12.40 | -17.88 | -54.85% | 1 | 9 | 25.34% |
| AZO240816P02900000 | 2024-07-25 11:32AM EDT | 2,900.00 | 14.00 | 5.50 | 14.00 | -8.40 | -37.50% | 1 | 0 | 25.41% |
| AZO240816P02910000 | 2024-07-25 3:57PM EDT | 2,910.00 | 24.00 | 6.00 | 13.90 | 0.00 | - | 7 | 7 | 24.41% |
| AZO240816P02920000 | 2024-07-25 11:11AM EDT | 2,920.00 | 32.60 | 7.80 | 16.00 | 0.00 | - | 52 | 49 | 24.66% |
| AZO240816P02930000 | 2024-07-26 11:28AM EDT | 2,930.00 | 13.00 | 9.00 | 17.70 | -35.70 | -73.31% | 1 | 8 | 24.58% |
| AZO240816P02940000 | 2024-07-26 1:29PM EDT | 2,940.00 | 15.10 | 11.50 | 18.90 | -17.90 | -54.24% | 4 | 0 | 24.19% |
| AZO240816P02950000 | 2024-07-26 12:47PM EDT | 2,950.00 | 16.75 | 11.50 | 19.70 | -25.70 | -60.54% | 4 | 9 | 23.55% |
| AZO240816P02960000 | 2024-07-26 12:28PM EDT | 2,960.00 | 17.22 | 13.80 | 21.20 | -21.47 | -55.49% | 1 | 44 | 23.22% |
| AZO240816P02970000 | 2024-07-25 10:33AM EDT | 2,970.00 | 22.00 | 15.30 | 23.90 | -27.90 | -55.91% | 1 | 5 | 23.37% |
| AZO240816P02980000 | 2024-07-26 1:18PM EDT | 2,980.00 | 23.00 | 17.80 | 25.60 | -85.00 | -78.70% | 2 | 3 | 22.99% |
| AZO240816P02990000 | 2024-07-25 3:03PM EDT | 2,990.00 | 46.74 | 20.80 | 27.80 | 0.00 | - | 1 | 0 | 22.77% |
| AZO240816P03000000 | 2024-07-26 3:34PM EDT | 3,000.00 | 27.55 | 22.00 | 30.00 | -22.85 | -45.34% | 11 | 14 | 22.48% |
| AZO240816P03010000 | 2024-06-25 10:35AM EDT | 3,010.00 | 89.80 | 60.20 | 73.20 | 0.00 | - | 1 | 9 | 37.25% |
| AZO240816P03020000 | 2024-07-25 3:06PM EDT | 3,020.00 | 61.67 | 27.00 | 36.00 | 0.00 | - | - | 3 | 22.31% |
| AZO240816P03030000 | 2024-07-26 12:47PM EDT | 3,030.00 | 29.87 | 30.00 | 39.00 | -34.13 | -53.33% | 1 | 0 | 22.11% |
| AZO240816P03040000 | 2024-07-25 3:44PM EDT | 3,040.00 | 40.00 | 33.00 | 42.00 | -28.30 | -41.43% | 3 | 0 | 21.84% |
| AZO240816P03050000 | 2024-07-26 11:27AM EDT | 3,050.00 | 42.50 | 37.00 | 46.00 | -70.00 | -62.22% | 4 | 3 | 21.84% |
| AZO240816P03060000 | 2024-07-12 9:49AM EDT | 3,060.00 | 166.54 | 42.00 | 50.00 | 0.00 | - | 1 | 4 | 21.76% |
| AZO240816P03120000 | 2024-06-21 10:43AM EDT | 3,120.00 | 136.90 | 173.00 | 189.40 | 0.00 | - | 1 | 0 | 55.89% |
| AZO240816P03200000 | 2024-07-25 9:32AM EDT | 3,200.00 | 262.00 | 118.00 | 132.00 | 0.00 | - | - | - | 20.75% |
© 2024 Yahoo. Todos los derechos reservados.