AZO - AutoZone, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230602C020000002023-05-23 9:36AM EDT2,000.00516.60454.00472.00+516.60--082.46%
AZO230602C020800002023-05-23 11:37AM EDT2,080.00390.00374.00392.00+390.00--168.99%
AZO230602C021900002023-05-23 3:10PM EDT2,190.00248.75264.00282.00+248.75--150.77%
AZO230602C022000002023-05-23 3:10PM EDT2,200.00238.95254.00272.00+238.95--171.11%
AZO230602C022100002023-05-23 9:36AM EDT2,210.00307.30244.00262.00+307.30--168.99%
AZO230602C023000002023-05-24 9:30AM EDT2,300.00171.80154.00173.00+171.80--051.08%
AZO230602C023100002023-05-24 3:24PM EDT2,310.00137.00144.00163.50+137.00--049.52%
AZO230602C023200002023-05-11 9:35AM EDT2,320.00422.00134.00153.500.00--147.26%
AZO230602C023300002023-05-11 9:35AM EDT2,330.00412.00124.70144.000.00--145.61%
AZO230602C023900002023-04-28 1:37PM EDT2,390.00289.2073.7085.400.00-1132.69%
AZO230602C024000002023-05-25 10:11AM EDT2,400.0050.6066.9075.30+50.60--129.99%
AZO230602C024100002023-05-25 1:04PM EDT2,410.0056.0056.6065.80+56.00--227.81%
AZO230602C024300002023-05-26 11:03AM EDT2,430.0048.4040.5050.40+48.40-2526.16%
AZO230602C024400002023-05-26 3:59PM EDT2,440.0039.3134.6043.10+6.31+19.12%4425.23%
AZO230602C024500002023-05-26 12:39PM EDT2,450.0038.6028.9038.10+7.30+23.32%102825.81%
AZO230602C024600002023-05-26 3:27PM EDT2,460.0030.5825.3029.80+30.58-44923.36%
AZO230602C024700002023-05-26 3:23PM EDT2,470.0026.2120.3024.30+26.21-201322.73%
AZO230602C024800002023-05-26 3:59PM EDT2,480.0017.9015.5019.50+17.90-71922.21%
AZO230602C024900002023-05-26 3:27PM EDT2,490.0016.8312.6016.60+16.83-32522.81%
AZO230602C025000002023-05-26 3:58PM EDT2,500.0011.088.3011.10-4.42-28.52%193220.62%
AZO230602C025100002023-05-26 1:08PM EDT2,510.0010.306.2010.30+10.30-21222.32%
AZO230602C025200002023-05-26 3:58PM EDT2,520.006.575.008.10+6.57-3522.31%
AZO230602C025300002023-05-26 2:12PM EDT2,530.005.334.306.00+5.33-2621.93%
AZO230602C025400002023-05-26 10:13AM EDT2,540.002.502.305.60+2.50-41023.39%
AZO230602C025500002023-05-26 3:56PM EDT2,550.002.701.553.50+2.70-41222.03%
AZO230602C025600002023-05-25 12:27PM EDT2,560.002.700.504.40+2.70--625.31%
AZO230602C025700002023-05-26 12:22PM EDT2,570.001.800.054.80+1.80-2327.73%
AZO230602C025800002023-05-23 11:47AM EDT2,580.005.570.054.80+5.57--129.48%
AZO230602C025900002023-05-26 3:52PM EDT2,590.000.700.100.80+0.70-10121.23%
AZO230602C026000002023-05-26 2:43PM EDT2,600.000.050.053.20+0.05-21029.71%
AZO230602C026100002023-05-26 11:09AM EDT2,610.000.750.003.00+0.75-7930.81%
AZO230602C026200002023-05-23 12:10PM EDT2,620.002.390.004.60+2.39--435.79%
AZO230602C026300002023-05-23 3:31PM EDT2,630.001.180.004.800.00-41037.79%
AZO230602C026400002023-05-23 11:48AM EDT2,640.002.000.004.800.00-21139.38%
AZO230602C026500002023-05-26 10:08AM EDT2,650.000.070.004.80-3.13-97.81%11040.96%
AZO230602C026600002023-05-26 1:15PM EDT2,660.001.000.004.800.00-11042.51%
AZO230602C026700002023-05-25 11:53AM EDT2,670.000.400.052.000.00-12036.60%
AZO230602C026800002023-05-22 3:20PM EDT2,680.0034.410.004.800.00-111245.55%
AZO230602C026900002023-05-22 1:27PM EDT2,690.0029.950.004.800.00-31347.05%
AZO230602C027000002023-05-23 3:03PM EDT2,700.001.870.003.600.00-31845.57%
AZO230602C027100002023-05-22 3:43PM EDT2,710.0022.250.004.800.00-3550.01%
AZO230602C027200002023-05-22 3:49PM EDT2,720.0018.380.004.800.00-212351.46%
AZO230602C027300002023-05-23 9:31AM EDT2,730.000.050.004.800.00-1452.90%
AZO230602C027400002023-05-22 3:59PM EDT2,740.0015.100.003.800.00-232351.70%
AZO230602C027500002023-05-22 12:10PM EDT2,750.0013.440.004.80+13.44--255.74%
AZO230602C027600002023-05-23 2:57PM EDT2,760.004.800.004.800.00-3757.14%
AZO230602C027700002023-05-23 9:40AM EDT2,770.003.650.004.80+3.65--151.10%
AZO230602C027800002023-05-23 2:57PM EDT2,780.000.010.004.800.00-21052.36%
AZO230602C028000002023-05-26 9:32AM EDT2,800.003.560.004.80+1.31+58.22%32954.84%
AZO230602C028100002023-05-22 2:50PM EDT2,810.006.530.004.80+6.53--256.07%
AZO230602C028200002023-05-26 3:37PM EDT2,820.000.050.004.80-1.90-97.44%82457.29%
AZO230602C028300002023-05-22 2:51PM EDT2,830.004.800.004.80+4.80--258.50%
AZO230602C028400002023-05-22 3:32PM EDT2,840.004.050.004.800.00-5859.69%
AZO230602C028500002023-05-23 9:40AM EDT2,850.000.050.004.80+0.05--060.89%
AZO230602C028600002023-05-22 10:16AM EDT2,860.005.100.004.800.00-11362.07%
AZO230602C028800002023-05-26 2:16PM EDT2,880.000.050.004.80-4.16-98.81%1864.42%
AZO230602C029000002023-05-22 3:25PM EDT2,900.001.250.002.500.00-2860.32%
AZO230602C029100002023-05-22 3:52PM EDT2,910.001.500.004.70+1.50--467.64%
AZO230602C029200002023-05-22 3:32PM EDT2,920.002.300.004.700.00-5568.77%
AZO230602C029400002023-05-26 9:48AM EDT2,940.000.050.054.700.00-1771.16%
AZO230602C029600002023-05-25 3:18PM EDT2,960.002.410.004.700.00-1273.25%
AZO230602C029800002023-05-25 3:18PM EDT2,980.002.390.002.000.00-1166.59%
AZO230602C030000002023-05-23 9:49AM EDT3,000.000.050.004.800.00-2177.88%
AZO230602C030400002023-05-12 11:25AM EDT3,040.001.050.004.800.00--1182.15%
AZO230602C031000002023-05-26 11:38AM EDT3,100.000.050.000.05+0.05-4154.69%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230602P017800002023-04-17 9:58AM EDT1,780.000.050.004.800.00-10122.86%
AZO230602P019000002023-04-24 12:36PM EDT1,900.000.050.004.800.00-21101.06%
AZO230602P020000002023-05-23 3:31PM EDT2,000.000.030.004.800.00-3183.59%
AZO230602P022000002023-05-26 3:43PM EDT2,200.001.500.001.50+1.50-50045.91%
AZO230602P022300002023-05-23 3:59PM EDT2,230.004.500.003.90+4.50--149.59%
AZO230602P022800002023-05-25 12:29PM EDT2,280.001.200.004.700.00-5842.44%
AZO230602P022900002023-05-04 12:45PM EDT2,290.004.120.004.700.00--240.57%
AZO230602P023000002023-05-26 12:13PM EDT2,300.001.200.703.20+0.50+71.43%61335.29%
AZO230602P023100002023-05-19 11:43AM EDT2,310.001.550.004.700.00-5536.80%
AZO230602P023200002023-05-25 9:36AM EDT2,320.009.900.152.75+9.90--230.63%
AZO230602P023300002023-05-25 12:59PM EDT2,330.003.300.604.00+3.30--231.63%
AZO230602P023400002023-05-25 3:34PM EDT2,340.004.301.002.90+4.30--227.46%
AZO230602P023500002023-05-26 9:36AM EDT2,350.005.501.503.400.00-22126.70%
AZO230602P023600002023-05-26 1:51PM EDT2,360.004.212.704.10+4.21-2626.13%
AZO230602P023700002023-05-24 3:56PM EDT2,370.0013.042.756.300.00-2827.58%
AZO230602P023800002023-05-26 3:21PM EDT2,380.004.803.406.80-2.30-32.39%321026.13%
AZO230602P023900002023-05-26 1:15PM EDT2,390.006.704.507.50-4.50-40.18%10724.81%
AZO230602P024000002023-05-26 11:55AM EDT2,400.009.336.308.80-0.67-6.70%54324.02%
AZO230602P024100002023-05-26 3:21PM EDT2,410.008.657.9011.00+8.65-41823.89%
AZO230602P024200002023-05-26 3:40PM EDT2,420.0012.187.1013.50-11.02-47.50%3823.65%
AZO230602P024300002023-05-25 1:45PM EDT2,430.0025.8812.2016.000.00-8723.04%
AZO230602P024400002023-05-26 3:40PM EDT2,440.0017.2314.7020.00+17.23-4623.32%
AZO230602P024500002023-05-26 3:44PM EDT2,450.0020.6017.9022.40-15.10-42.30%206921.87%
AZO230602P024600002023-05-26 3:59PM EDT2,460.0024.6822.4026.40+24.68-173021.29%
AZO230602P024700002023-05-26 1:12PM EDT2,470.0028.8025.9034.30+28.80-21223.37%
AZO230602P024800002023-05-26 2:36PM EDT2,480.0035.5030.2039.10-11.38-24.27%41422.53%
AZO230602P024900002023-05-26 3:47PM EDT2,490.0041.2039.2048.60+26.20+174.67%1425.19%
AZO230602P025000002023-05-25 12:22PM EDT2,500.0059.7447.0055.100.00-31925.00%
AZO230602P025100002023-05-22 3:08PM EDT2,510.0015.8852.6059.700.00-9822.51%
AZO230602P025200002023-05-26 12:34PM EDT2,520.0058.9658.4071.90-32.84-35.77%11827.10%
AZO230602P025300002023-05-23 2:25PM EDT2,530.00100.0066.7080.50+100.00--428.00%
AZO230602P025400002023-05-25 12:56PM EDT2,540.0089.6073.7090.000.00-1229.68%
AZO230602P025500002023-05-24 12:48PM EDT2,550.0099.5382.70100.000.00-1031.83%
AZO230602P025600002023-05-26 1:38PM EDT2,560.0098.2090.30109.50+10.22+11.62%1133.34%
AZO230602P025700002023-05-25 11:31AM EDT2,570.00137.64100.00119.200.00-11535.00%
AZO230602P025800002023-05-26 12:10PM EDT2,580.00127.70110.00129.50-18.92-12.90%1237.36%
AZO230602P025900002023-05-23 9:30AM EDT2,590.0096.00121.80137.800.00-1037.04%
AZO230602P026000002023-05-26 12:10PM EDT2,600.00131.20130.00149.50-18.20-12.18%1541.23%
AZO230602P026100002023-05-24 9:37AM EDT2,610.00172.45140.00159.500.00-61143.11%
AZO230602P026200002023-05-23 9:48AM EDT2,620.00112.00150.00169.500.00-1044.97%
AZO230602P026300002023-05-24 10:23AM EDT2,630.00170.00160.00179.500.00-2446.79%
AZO230602P026400002023-05-22 10:30AM EDT2,640.0063.90170.00189.500.00-5048.59%
AZO230602P026500002023-05-23 12:38PM EDT2,650.00184.75180.00199.500.00-4050.36%
AZO230602P026600002023-05-24 3:14PM EDT2,660.00239.60190.00209.500.00-5052.11%
AZO230602P026700002023-05-26 10:37AM EDT2,670.00220.30200.00219.50-23.90-9.79%3353.84%
AZO230602P026800002023-05-18 2:03PM EDT2,680.0082.40210.00229.500.00-6055.55%
AZO230602P026900002023-05-24 3:14PM EDT2,690.00269.70220.00239.500.00-5057.23%
AZO230602P027000002023-05-24 3:14PM EDT2,700.00279.60230.00249.500.00-16058.90%
AZO230602P027100002023-05-03 9:55AM EDT2,710.0068.46240.00259.500.00-2060.55%
AZO230602P027200002023-05-10 1:41PM EDT2,720.0071.50250.00269.500.00--062.18%
AZO230602P027300002023-05-11 3:22PM EDT2,730.0077.20260.00279.500.00--063.80%
AZO230602P027400002023-05-24 3:14PM EDT2,740.00302.90270.00289.500.00-5065.39%
AZO230602P031200002023-05-23 9:36AM EDT3,120.00606.70650.00669.50+606.70--074.34%