U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,553.37-26.93 (-1.04%)
Al cierre: 04:00PM EDT
2,553.37 0.00 (0.00%)
Fuera de horario: 04:51PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO231020C017500002023-09-25 10:03AM EDT1,750.00820.00802.00821.000.00-1184.07%
AZO231020C017800002023-09-19 9:35AM EDT1,780.00666.00772.00791.500.00--181.34%
AZO231020C017900002023-09-12 9:36AM EDT1,790.00804.00762.00781.500.00--180.28%
AZO231020C018700002023-09-19 11:37AM EDT1,870.00658.00682.80701.500.00-1372.61%
AZO231020C018800002023-09-19 11:37AM EDT1,880.00648.00672.80691.900.00-1271.91%
AZO231020C019800002023-09-07 9:59AM EDT1,980.00616.00574.00592.000.00--162.70%
AZO231020C020300002023-09-19 9:45AM EDT2,030.00440.00524.00542.000.00--157.68%
AZO231020C020400002023-09-19 9:45AM EDT2,040.00430.00514.00532.000.00--156.69%
AZO231020C020500002023-08-23 9:33AM EDT2,050.00437.00522.00540.000.00-1073.42%
AZO231020C020600002023-09-20 12:33PM EDT2,060.00527.55494.00512.000.00--254.71%
AZO231020C020700002023-09-21 9:41AM EDT2,070.00488.00484.00502.000.00--353.72%
AZO231020C020800002023-09-14 11:04AM EDT2,080.00476.00474.00492.000.00--052.74%
AZO231020C020900002023-09-21 9:41AM EDT2,090.00468.00464.00483.000.00--152.37%
AZO231020C021000002023-09-19 9:45AM EDT2,100.00372.00454.00473.000.00--051.38%
AZO231020C021300002023-09-07 10:00AM EDT2,130.00458.00424.50443.500.00--158.05%
AZO231020C021500002023-09-18 3:42PM EDT2,150.00385.00404.50423.500.00-2055.84%
AZO231020C023000002023-09-20 10:02AM EDT2,300.00241.34258.50277.000.00--241.55%
AZO231020C023100002023-09-20 10:02AM EDT2,310.00232.04249.00268.000.00--241.02%
AZO231020C023500002023-09-19 10:09AM EDT2,350.00145.50212.00230.000.00--137.50%
AZO231020C023700002023-09-19 10:13AM EDT2,370.00131.00195.40211.300.00--135.80%
AZO231020C023800002023-09-25 1:25PM EDT2,380.00212.20187.70203.600.00-1235.78%
AZO231020C024000002023-09-26 1:14PM EDT2,400.00193.72169.10184.40+8.59+4.64%35033.68%
AZO231020C024200002023-09-15 11:27AM EDT2,420.00172.85151.90167.000.00-2232.37%
AZO231020C024300002023-09-19 10:03AM EDT2,430.0080.00143.50157.900.00--231.47%
AZO231020C024400002023-09-22 12:29PM EDT2,440.00155.00138.40149.300.00-21430.77%
AZO231020C024500002023-09-20 10:14AM EDT2,450.00118.97129.90141.200.00-3430.25%
AZO231020C024600002023-09-20 3:11PM EDT2,460.00155.44121.00133.700.00-2929.93%
AZO231020C024700002023-09-21 10:00AM EDT2,470.00115.00115.10127.400.00-11030.05%
AZO231020C024800002023-09-22 1:14PM EDT2,480.00123.00107.50118.600.00--829.07%
AZO231020C024900002023-09-21 3:18PM EDT2,490.0097.40101.90109.700.00-3028.00%
AZO231020C025000002023-09-26 1:14PM EDT2,500.00102.4093.30102.80-3.20-3.03%43027.69%
AZO231020C025100002023-09-22 2:44PM EDT2,510.0098.3589.2094.000.00-32726.56%
AZO231020C025200002023-09-26 1:24PM EDT2,520.0093.3080.4088.80-0.85-0.90%4026.76%
AZO231020C025300002023-09-26 3:10PM EDT2,530.0084.2076.1080.70-3.15-3.61%54725.77%
AZO231020C025400002023-09-22 3:59PM EDT2,540.0073.6070.1074.900.00-4725.58%
AZO231020C025500002023-09-26 12:58PM EDT2,550.0072.5064.6068.90+0.50+0.69%25325.23%
AZO231020C025600002023-09-26 2:36PM EDT2,560.0062.6058.7063.60-7.38-10.55%54725.05%
AZO231020C025700002023-09-26 10:24AM EDT2,570.0060.6054.0057.50-5.90-8.87%32824.48%
AZO231020C025800002023-09-26 11:48AM EDT2,580.0062.0049.2052.10+3.98+6.86%5024.09%
AZO231020C025900002023-09-26 3:55PM EDT2,590.0044.5042.9047.60-8.04-15.30%102623.93%
AZO231020C026000002023-09-26 3:25PM EDT2,600.0046.0039.4043.50-3.20-6.50%2711223.84%
AZO231020C026100002023-09-26 12:24PM EDT2,610.0046.8035.1039.60+10.00+27.17%51823.73%
AZO231020C026200002023-09-26 12:18PM EDT2,620.0042.0031.3035.50+8.50+25.37%11623.45%
AZO231020C026300002023-09-26 12:51PM EDT2,630.0037.5027.3034.40+8.04+27.29%21124.30%
AZO231020C026400002023-09-25 10:36AM EDT2,640.0025.8324.6029.10-0.87-3.26%12623.31%
AZO231020C026500002023-09-26 11:27AM EDT2,650.0026.6221.8026.10-4.08-13.29%314023.19%
AZO231020C026600002023-09-26 2:49PM EDT2,660.0025.0019.4023.600.00-918923.19%
AZO231020C027000002023-09-26 3:36PM EDT2,700.0012.0011.3014.40-1.28-9.64%111922.61%
AZO231020C027500002023-09-26 10:48AM EDT2,750.006.805.308.30-0.10-1.45%360722.95%
AZO231020C028000002023-09-26 12:58PM EDT2,800.003.202.404.40-0.39-10.86%25723.02%
AZO231020C028500002023-09-25 10:53AM EDT2,850.001.450.054.100.00-1025.98%
AZO231020C029000002023-09-22 1:14PM EDT2,900.002.200.002.50+0.70+46.67%13026.57%
AZO231020C029500002023-09-19 9:38AM EDT2,950.000.050.057.200.00-1536.19%
AZO231020C030000002023-09-22 9:52AM EDT3,000.000.400.150.750.00-13726.97%
AZO231020C030500002023-09-25 11:48AM EDT3,050.000.100.106.900.00-12942.07%
AZO231020C031000002023-09-19 2:26PM EDT3,100.000.400.001.000.00-5032.83%
AZO231020C032000002023-08-29 2:16PM EDT3,200.000.500.004.800.00--347.38%
AZO231020C033000002023-08-29 2:15PM EDT3,300.000.300.004.800.00--452.51%
AZO231020C035000002023-09-19 3:24PM EDT3,500.000.100.004.800.00--155.84%
AZO231020C036000002023-09-21 1:02PM EDT3,600.000.100.000.100.00--1242.73%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO231020P015000002023-09-26 9:59AM EDT1,500.000.050.000.100.00-12162.70%
AZO231020P015200002023-09-25 10:34AM EDT1,520.000.050.000.100.00-101061.13%
AZO231020P016000002023-09-25 3:52PM EDT1,600.000.050.000.200.00-565658.59%
AZO231020P019000002023-09-25 3:52PM EDT1,900.000.250.004.800.00-2855.26%
AZO231020P019500002023-09-22 11:32AM EDT1,950.000.010.004.800.00--251.02%
AZO231020P020000002023-09-26 2:48PM EDT2,000.000.250.100.70-0.15-37.50%12239.43%
AZO231020P020100002023-09-22 3:34PM EDT2,010.000.300.004.800.00--2851.85%
AZO231020P020200002023-09-20 9:30AM EDT2,020.002.380.004.800.00--050.95%
AZO231020P020500002023-09-20 9:30AM EDT2,050.002.480.004.800.00--448.26%
AZO231020P020700002023-08-21 10:22AM EDT2,070.008.800.004.700.00--146.29%
AZO231020P020800002023-09-15 12:00PM EDT2,080.000.800.004.800.00--345.59%
AZO231020P020900002023-09-15 1:29PM EDT2,090.000.800.004.800.00--344.71%
AZO231020P021000002023-09-26 10:06AM EDT2,100.000.450.150.75-0.20-30.77%36632.64%
AZO231020P021100002023-09-19 10:01AM EDT2,110.001.000.004.800.00-31542.94%
AZO231020P021200002023-09-19 9:30AM EDT2,120.005.800.004.800.00-11742.07%
AZO231020P021300002023-09-13 10:22AM EDT2,130.003.800.004.800.00--241.19%
AZO231020P021500002023-09-19 11:12AM EDT2,150.000.520.004.800.00-1639.44%
AZO231020P021700002023-09-18 3:59PM EDT2,170.001.100.004.800.00--237.70%
AZO231020P021800002023-09-22 10:02AM EDT2,180.001.500.004.800.00--436.83%
AZO231020P021900002023-09-22 10:51AM EDT2,190.001.500.004.800.00-6935.96%
AZO231020P022000002023-09-22 12:42PM EDT2,200.000.950.106.100.00-19136.93%
AZO231020P022100002023-09-20 10:18AM EDT2,210.004.020.004.800.00--634.23%
AZO231020P022200002023-09-20 11:35AM EDT2,220.000.950.103.000.00-2330.41%
AZO231020P022300002023-09-19 10:17AM EDT2,230.004.900.0510.000.00-12638.55%
AZO231020P022400002023-08-31 10:55AM EDT2,240.0010.000.004.800.00--1031.63%
AZO231020P022500002023-09-26 10:21AM EDT2,250.001.600.559.90-0.01-0.62%17136.51%
AZO231020P022600002023-09-20 1:21PM EDT2,260.002.920.0510.000.00--2335.63%
AZO231020P022700002023-09-21 10:29AM EDT2,270.002.330.104.500.00-2828.64%
AZO231020P022800002023-09-25 11:28AM EDT2,280.002.001.606.400.00-11530.09%
AZO231020P022900002023-09-26 9:30AM EDT2,290.002.152.207.200.00-12230.04%
AZO231020P023000002023-09-26 3:30PM EDT2,300.004.003.506.90+1.39+53.26%109128.81%
AZO231020P023100002023-09-22 9:57AM EDT2,310.005.403.107.000.00-1527.99%
AZO231020P023200002023-09-26 9:39AM EDT2,320.003.103.407.80-0.90-22.50%1727.83%
AZO231020P023300002023-09-26 1:24PM EDT2,330.004.904.407.80-0.10-2.00%1026.89%
AZO231020P023400002023-09-22 2:29PM EDT2,340.004.764.409.300.00-21627.24%
AZO231020P023500002023-09-26 11:09AM EDT2,350.005.996.8010.20+1.48+32.82%25526.98%
AZO231020P023600002023-09-22 2:50PM EDT2,360.006.205.7012.500.00-1027.67%
AZO231020P023700002023-09-26 10:01AM EDT2,370.006.308.0012.00+0.40+6.78%14826.29%
AZO231020P023800002023-09-25 12:02PM EDT2,380.006.507.1015.200.00-571927.35%
AZO231020P023900002023-09-25 3:32PM EDT2,390.006.9110.7013.600.00-41525.26%
AZO231020P024000002023-09-26 3:58PM EDT2,400.0012.9011.7014.30+4.96+62.47%6024.63%
AZO231020P024100002023-09-26 10:34AM EDT2,410.0012.8512.9016.40+2.95+29.80%2424.77%
AZO231020P024200002023-09-26 10:48AM EDT2,420.0012.6813.9017.10+1.78+16.33%21924.04%
AZO231020P024300002023-09-26 11:35AM EDT2,430.0012.9416.0018.50-0.06-0.46%34423.64%
AZO231020P024400002023-09-22 2:29PM EDT2,440.0013.0016.8020.20-1.74-11.80%31723.33%
AZO231020P024500002023-09-26 11:35AM EDT2,450.0021.6019.3022.20+7.20+50.00%52923.10%
AZO231020P024600002023-09-25 1:24PM EDT2,460.0017.7621.0025.400.00-102623.34%
AZO231020P024700002023-09-26 1:24PM EDT2,470.0022.0022.8026.70+5.11+30.25%15122.62%
AZO231020P024800002023-09-26 3:30PM EDT2,480.0027.4025.8030.30+4.18+18.00%165022.83%
AZO231020P024900002023-09-26 2:16PM EDT2,490.0027.9027.9032.30-4.40-13.62%2022.27%
AZO231020P025000002023-09-26 3:35PM EDT2,500.0035.0030.9035.70+11.70+50.21%1519422.20%
AZO231020P025100002023-09-25 10:33AM EDT2,510.0032.1034.6039.500.00-11022.20%
AZO231020P025200002023-09-25 11:24AM EDT2,520.0026.9037.1042.000.00-6021.58%
AZO231020P025300002023-09-26 3:32PM EDT2,530.0044.0340.6045.50+10.03+29.50%124321.27%
AZO231020P025400002023-09-26 10:39AM EDT2,540.0042.0044.5049.30+5.25+14.29%11120.97%
AZO231020P025500002023-09-26 3:35PM EDT2,550.0053.0049.6053.20+18.20+52.30%93920.60%
AZO231020P025600002023-09-26 3:30PM EDT2,560.0055.4053.8057.80+13.80+33.17%4920.39%
AZO231020P025700002023-09-26 2:10PM EDT2,570.0055.7058.3062.60+9.20+19.78%52320.15%
AZO231020P025800002023-09-26 3:32PM EDT2,580.0065.5363.1067.70+7.15+12.25%161819.91%
AZO231020P025900002023-09-26 10:41AM EDT2,590.0061.0568.8073.20+5.70+10.30%1919.70%
AZO231020P026000002023-09-26 12:56PM EDT2,600.0064.8073.9078.70+6.80+11.72%91319.37%
AZO231020P026100002023-09-26 1:56PM EDT2,610.0075.2078.1086.70+7.80+11.57%3119.93%
AZO231020P026200002023-09-25 3:59PM EDT2,620.0068.3083.8092.700.00-5819.57%
AZO231020P026300002023-09-25 9:33AM EDT2,630.0089.5091.1099.600.00-1519.47%
AZO231020P026400002023-09-26 10:20AM EDT2,640.0093.0697.40106.60-17.24-15.63%4319.28%
AZO231020P026500002023-09-26 10:02AM EDT2,650.0096.00103.20116.20+3.80+4.12%3720.21%
AZO231020P026600002023-09-19 12:36PM EDT2,660.00172.19111.40125.000.00--220.72%
AZO231020P027000002023-09-25 3:15PM EDT2,700.00130.00141.80156.100.00-4419.62%
AZO231020P027500002023-09-19 11:12AM EDT2,750.00222.90186.50205.000.00-1023.02%
AZO231020P028000002023-09-18 9:50AM EDT2,800.00306.03236.00253.400.00-2025.48%
AZO231020P028500002023-09-18 9:50AM EDT2,850.00355.03286.00305.500.00-2031.03%
AZO231020P029000002023-08-24 9:34AM EDT2,900.00419.00322.00339.500.00-100.00%
AZO231020P031500002023-09-19 9:32AM EDT3,150.00712.70586.00605.500.00--050.45%
AZO231020P036000002023-09-19 9:32AM EDT3,600.001,162.001,036.001,055.500.00--073.96%