AutoZone, Inc. (AZO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:33PM EST. Mercado abierto.
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230210C01800000 | 2023-01-30 9:30AM EST | 1,800.00 | 603.50 | 616.10 | 634.60 | 0.00 | - | - | 1 | 199.95% |
| AZO230210C02160000 | 2023-02-03 9:49AM EST | 2,160.00 | 290.00 | 257.80 | 274.90 | 0.00 | - | 1 | 1 | 95.32% |
| AZO230210C02280000 | 2023-02-01 9:40AM EST | 2,280.00 | 196.00 | 136.00 | 152.70 | 0.00 | - | - | 1 | 55.03% |
| AZO230210C02320000 | 2023-02-06 3:37PM EST | 2,320.00 | 114.00 | 98.00 | 115.50 | 0.00 | - | 3 | 14 | 49.31% |
| AZO230210C02330000 | 2023-01-23 9:34AM EST | 2,330.00 | 46.10 | 89.60 | 106.00 | 0.00 | - | 1 | 1 | 47.07% |
| AZO230210C02340000 | 2023-02-03 3:00PM EST | 2,340.00 | 75.00 | 80.30 | 96.80 | 0.00 | - | 1 | 5 | 45.22% |
| AZO230210C02345000 | 2023-02-07 3:45PM EST | 2,345.00 | 70.20 | 76.80 | 93.60 | 0.00 | - | 2 | 2 | 46.53% |
| AZO230210C02350000 | 2023-01-25 3:34PM EST | 2,350.00 | 47.84 | 72.50 | 84.80 | 0.00 | - | 1 | 5 | 38.46% |
| AZO230210C02355000 | 2023-01-30 12:10PM EST | 2,355.00 | 101.00 | 67.90 | 84.00 | 0.00 | - | 1 | 1 | 43.66% |
| AZO230210C02360000 | 2023-01-30 9:30AM EST | 2,360.00 | 54.10 | 63.40 | 79.60 | 0.00 | - | 1 | 1 | 42.78% |
| AZO230210C02365000 | 2023-01-27 1:52PM EST | 2,365.00 | 33.50 | 58.90 | 75.00 | 0.00 | - | 2 | 1 | 41.54% |
| AZO230210C02367500 | 2023-02-01 10:00AM EST | 2,367.50 | 114.00 | 56.40 | 72.40 | 0.00 | - | - | 1 | 40.47% |
| AZO230210C02370000 | 2023-01-25 11:47AM EST | 2,370.00 | 43.78 | 53.20 | 67.40 | 0.00 | - | 1 | 6 | 35.87% |
| AZO230210C02375000 | 2023-02-03 3:03PM EST | 2,375.00 | 49.95 | 48.40 | 63.30 | 0.00 | - | 2 | 4 | 35.38% |
| AZO230210C02380000 | 2023-02-08 12:13PM EST | 2,380.00 | 50.10 | 45.50 | 61.40 | +3.60 | +7.74% | 2 | 9 | 37.80% |
| AZO230210C02390000 | 2023-02-08 10:50AM EST | 2,390.00 | 50.00 | 37.60 | 45.50 | +24.00 | +92.31% | 1 | 5 | 25.82% |
| AZO230210C02395000 | 2023-02-07 1:16PM EST | 2,395.00 | 28.00 | 33.80 | 43.40 | 0.00 | - | 2 | 3 | 27.84% |
| AZO230210C02400000 | 2023-02-08 9:46AM EST | 2,400.00 | 25.50 | 30.20 | 39.40 | -3.10 | -10.84% | 1 | 8 | 27.09% |
| AZO230210C02405000 | 2023-02-08 10:29AM EST | 2,405.00 | 34.80 | 25.10 | 36.20 | +5.80 | +20.00% | 2 | 2 | 27.17% |
| AZO230210C02410000 | 2023-02-07 9:56AM EST | 2,410.00 | 13.08 | 22.20 | 32.20 | 0.00 | - | 1 | 13 | 26.11% |
| AZO230210C02415000 | 2023-02-07 9:56AM EST | 2,415.00 | 11.78 | 23.30 | 30.60 | 0.00 | - | 1 | 9 | 27.71% |
| AZO230210C02420000 | 2023-02-08 12:51PM EST | 2,420.00 | 25.30 | 21.20 | 26.90 | +0.30 | +1.20% | 3 | 11 | 26.65% |
| AZO230210C02425000 | 2023-02-08 12:15PM EST | 2,425.00 | 18.00 | 18.20 | 24.00 | +3.30 | +22.45% | 1 | 16 | 26.33% |
| AZO230210C02430000 | 2023-02-08 1:13PM EST | 2,430.00 | 20.40 | 16.40 | 21.40 | +10.70 | +110.31% | 12 | 12 | 26.16% |
| AZO230210C02435000 | 2023-02-08 12:50PM EST | 2,435.00 | 17.50 | 13.80 | 20.70 | -0.30 | -1.69% | 5 | 42 | 27.98% |
| AZO230210C02440000 | 2023-02-08 1:58PM EST | 2,440.00 | 14.10 | 12.30 | 17.60 | -2.90 | -17.06% | 3 | 13 | 26.85% |
| AZO230210C02445000 | 2023-02-08 10:47AM EST | 2,445.00 | 17.00 | 9.40 | 19.00 | +4.90 | +40.50% | 4 | 16 | 30.81% |
| AZO230210C02450000 | 2023-02-08 10:48AM EST | 2,450.00 | 16.20 | 5.40 | 14.90 | +5.20 | +47.27% | 18 | 52 | 28.13% |
| AZO230210C02455000 | 2023-02-07 9:56AM EST | 2,455.00 | 5.00 | 5.10 | 14.70 | 0.00 | - | 2 | 5 | 29.97% |
| AZO230210C02460000 | 2023-02-07 3:35PM EST | 2,460.00 | 7.70 | 5.20 | 15.10 | 0.00 | - | 3 | 9 | 32.49% |
| AZO230210C02470000 | 2023-02-08 9:59AM EST | 2,470.00 | 7.00 | 3.30 | 8.10 | +2.14 | +44.03% | 10 | 27 | 26.77% |
| AZO230210C02472500 | 2023-02-06 10:33AM EST | 2,472.50 | 14.00 | 2.80 | 7.60 | 0.00 | - | 1 | 2 | 26.86% |
| AZO230210C02475000 | 2023-02-08 9:39AM EST | 2,475.00 | 4.70 | 3.30 | 7.60 | +0.59 | +14.36% | 5 | 4 | 27.68% |
| AZO230210C02477500 | 2023-02-08 11:11AM EST | 2,477.50 | 7.60 | 2.30 | 7.10 | +1.70 | +28.81% | 2 | 4 | 27.71% |
| AZO230210C02480000 | 2023-02-08 11:27AM EST | 2,480.00 | 6.20 | 1.90 | 6.70 | -7.20 | -53.73% | 1 | 6 | 27.85% |
| AZO230210C02490000 | 2023-02-07 10:07AM EST | 2,490.00 | 3.00 | 1.05 | 5.50 | 0.00 | - | 10 | 19 | 28.80% |
| AZO230210C02500000 | 2023-02-08 1:56PM EST | 2,500.00 | 2.85 | 1.00 | 3.50 | -0.15 | -5.00% | 11 | 83 | 27.50% |
| AZO230210C02505000 | 2023-02-08 9:39AM EST | 2,505.00 | 2.35 | 0.30 | 4.10 | -0.65 | -21.67% | 5 | 9 | 30.16% |
| AZO230210C02510000 | 2023-02-07 12:47PM EST | 2,510.00 | 3.00 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 32.79% |
| AZO230210C02520000 | 2023-02-07 9:56AM EST | 2,520.00 | 1.10 | 0.10 | 4.80 | 0.00 | - | 1 | 72 | 35.65% |
| AZO230210C02530000 | 2023-02-03 10:06AM EST | 2,530.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 38.23% |
| AZO230210C02540000 | 2023-02-06 10:24AM EST | 2,540.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 40.77% |
| AZO230210C02550000 | 2023-02-01 9:52AM EST | 2,550.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 43.25% |
| AZO230210C02560000 | 2023-02-03 9:36AM EST | 2,560.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 45.69% |
| AZO230210C02580000 | 2023-02-06 1:16PM EST | 2,580.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 50.46% |
| AZO230210C02590000 | 2023-02-06 12:20PM EST | 2,590.00 | 0.53 | 0.00 | 0.65 | 0.00 | - | 4 | 3 | 35.55% |
| AZO230210C02600000 | 2023-02-03 2:55PM EST | 2,600.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.09% |
| AZO230210C02620000 | 2023-01-03 12:35PM EST | 2,620.00 | 20.48 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.15% |
| AZO230210C02640000 | 2023-01-03 12:35PM EST | 2,640.00 | 17.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 55.13% |
| AZO230210C02650000 | 2023-02-02 11:47AM EST | 2,650.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 15 | 57.09% |
| AZO230210C02660000 | 2023-01-03 12:35PM EST | 2,660.00 | 14.29 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.03% |
| AZO230210C02860000 | 2023-02-02 3:27PM EST | 2,860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 56.64% |
| AZO230210C02960000 | 2023-01-31 12:37PM EST | 2,960.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 67.19% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230210P01860000 | 2023-01-18 11:17AM EST | 1,860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 89.84% |
| AZO230210P01880000 | 2023-01-18 2:40PM EST | 1,880.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 86.33% |
| AZO230210P01900000 | 2023-01-03 3:31PM EST | 1,900.00 | 2.28 | 0.00 | 0.05 | 0.00 | - | - | 1 | 83.20% |
| AZO230210P01920000 | 2023-01-19 3:53PM EST | 1,920.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 1 | 79.69% |
| AZO230210P01960000 | 2023-01-31 2:51PM EST | 1,960.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 73.05% |
| AZO230210P01980000 | 2023-01-31 11:23AM EST | 1,980.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 69.92% |
| AZO230210P02020000 | 2023-02-02 2:44PM EST | 2,020.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 63.67% |
| AZO230210P02030000 | 2023-02-02 3:54PM EST | 2,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 62.11% |
| AZO230210P02040000 | 2023-02-07 10:48AM EST | 2,040.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 29 | 60.55% |
| AZO230210P02060000 | 2023-02-07 1:25PM EST | 2,060.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 57.23% |
| AZO230210P02100000 | 2023-01-26 12:19PM EST | 2,100.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 50.98% |
| AZO230210P02150000 | 2023-02-08 1:53PM EST | 2,150.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 6 | 49.02% |
| AZO230210P02160000 | 2023-01-26 10:39AM EST | 2,160.00 | 3.28 | 0.00 | 0.10 | 0.00 | - | - | 2 | 47.36% |
| AZO230210P02180000 | 2023-01-09 12:26PM EST | 2,180.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.26% |
| AZO230210P02190000 | 2023-02-06 11:46AM EST | 2,190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 65.86% |
| AZO230210P02200000 | 2023-02-08 12:28PM EST | 2,200.00 | 0.20 | 0.20 | 0.50 | -0.20 | -50.00% | 1 | 29 | 49.15% |
| AZO230210P02220000 | 2023-02-08 11:39AM EST | 2,220.00 | 0.50 | 0.00 | 0.70 | -15.10 | -96.79% | 1 | 1 | 47.44% |
| AZO230210P02230000 | 2023-02-06 3:39PM EST | 2,230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.25% |
| AZO230210P02240000 | 2023-02-08 10:48AM EST | 2,240.00 | 0.20 | 0.00 | 4.80 | -1.40 | -87.50% | 1 | 17 | 53.83% |
| AZO230210P02250000 | 2023-02-08 1:56PM EST | 2,250.00 | 0.60 | 0.05 | 4.80 | -2.40 | -80.00% | 1 | 10 | 51.53% |
| AZO230210P02270000 | 2023-02-08 1:56PM EST | 2,270.00 | 0.71 | 0.30 | 5.10 | +0.16 | +29.09% | 3 | 10 | 55.58% |
| AZO230210P02275000 | 2023-02-07 2:14PM EST | 2,275.00 | 2.88 | 0.20 | 4.90 | 0.00 | - | 10 | 17 | 53.64% |
| AZO230210P02280000 | 2023-02-07 3:28PM EST | 2,280.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 52.00% |
| AZO230210P02285000 | 2023-02-03 10:19AM EST | 2,285.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.62% |
| AZO230210P02290000 | 2023-02-08 11:18AM EST | 2,290.00 | 1.00 | 0.00 | 4.80 | -1.40 | -58.33% | 5 | 9 | 49.25% |
| AZO230210P02300000 | 2023-02-08 1:56PM EST | 2,300.00 | 2.10 | 1.00 | 3.50 | +0.60 | +40.00% | 16 | 58 | 42.83% |
| AZO230210P02305000 | 2023-02-07 2:14PM EST | 2,305.00 | 4.30 | 0.10 | 4.90 | 0.00 | - | 10 | 19 | 45.36% |
| AZO230210P02310000 | 2023-02-08 1:15PM EST | 2,310.00 | 1.90 | 0.15 | 4.70 | -2.10 | -52.50% | 55 | 164 | 43.45% |
| AZO230210P02315000 | 2023-02-06 3:50PM EST | 2,315.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 7 | 22 | 42.31% |
| AZO230210P02320000 | 2023-02-08 10:04AM EST | 2,320.00 | 1.45 | 0.50 | 5.20 | -3.90 | -72.90% | 11 | 57 | 41.86% |
| AZO230210P02325000 | 2023-02-07 1:14PM EST | 2,325.00 | 5.00 | 0.05 | 4.70 | 0.00 | - | 1 | 39 | 39.24% |
| AZO230210P02330000 | 2023-02-08 1:55PM EST | 2,330.00 | 3.10 | 0.70 | 4.80 | -5.40 | -63.53% | 2 | 16 | 38.06% |
| AZO230210P02340000 | 2023-02-08 11:10AM EST | 2,340.00 | 1.70 | 1.85 | 5.90 | -3.70 | -68.52% | 5 | 10 | 37.53% |
| AZO230210P02350000 | 2023-02-08 2:21PM EST | 2,350.00 | 4.20 | 1.60 | 4.80 | -4.90 | -53.85% | 30 | 41 | 32.26% |
| AZO230210P02355000 | 2023-02-07 2:14PM EST | 2,355.00 | 9.77 | 3.30 | 8.10 | 0.00 | - | 10 | 11 | 36.95% |
| AZO230210P02360000 | 2023-02-08 2:07PM EST | 2,360.00 | 5.70 | 3.30 | 7.60 | -3.60 | -38.71% | 7 | 21 | 34.45% |
| AZO230210P02370000 | 2023-02-08 10:39AM EST | 2,370.00 | 5.20 | 3.90 | 8.50 | -12.80 | -71.11% | 13 | 13 | 32.59% |
| AZO230210P02372500 | 2023-02-03 3:53PM EST | 2,372.50 | 22.86 | 4.20 | 8.70 | 0.00 | - | 5 | 6 | 32.04% |
| AZO230210P02377500 | 2023-02-07 9:51AM EST | 2,377.50 | 25.00 | 5.00 | 14.00 | 0.00 | - | 1 | 10 | 37.92% |
| AZO230210P02380000 | 2023-02-08 9:56AM EST | 2,380.00 | 10.00 | 6.10 | 13.90 | -6.00 | -37.50% | 1 | 2 | 36.81% |
| AZO230210P02385000 | 2023-02-07 11:29AM EST | 2,385.00 | 27.00 | 5.50 | 14.90 | 0.00 | - | 1 | 1 | 36.17% |
| AZO230210P02390000 | 2023-02-08 10:10AM EST | 2,390.00 | 10.00 | 7.70 | 15.80 | -8.00 | -44.44% | 1 | 9 | 35.31% |
| AZO230210P02392500 | 2023-02-03 1:32PM EST | 2,392.50 | 26.39 | 6.40 | 16.30 | 0.00 | - | 2 | 2 | 34.90% |
| AZO230210P02395000 | 2023-02-08 10:52AM EST | 2,395.00 | 9.50 | 7.30 | 16.50 | -21.50 | -69.35% | 6 | 5 | 34.09% |
| AZO230210P02400000 | 2023-02-08 1:57PM EST | 2,400.00 | 13.40 | 10.70 | 15.10 | -2.00 | -12.99% | 6 | 9 | 30.19% |
| AZO230210P02405000 | 2023-02-08 10:07AM EST | 2,405.00 | 15.00 | 12.30 | 20.80 | -13.10 | -46.62% | 1 | 11 | 34.86% |
| AZO230210P02410000 | 2023-02-07 3:13PM EST | 2,410.00 | 20.50 | 11.10 | 20.90 | 0.00 | - | 2 | 4 | 32.59% |
| AZO230210P02415000 | 2023-02-08 12:17PM EST | 2,415.00 | 19.00 | 14.90 | 21.00 | -2.00 | -9.52% | 2 | 6 | 30.23% |
| AZO230210P02420000 | 2023-02-08 2:13PM EST | 2,420.00 | 21.60 | 17.70 | 22.20 | -4.80 | -18.18% | 18 | 10 | 29.03% |
| AZO230210P02425000 | 2023-02-01 2:31PM EST | 2,425.00 | 18.00 | 19.80 | 25.10 | 0.00 | - | 7 | 8 | 29.61% |
| AZO230210P02430000 | 2023-02-08 10:53AM EST | 2,430.00 | 23.07 | 21.80 | 28.30 | -7.73 | -25.10% | 2 | 7 | 30.35% |
| AZO230210P02440000 | 2023-02-06 11:52AM EST | 2,440.00 | 41.40 | 27.80 | 32.60 | 0.00 | - | 6 | 11 | 28.91% |
| AZO230210P02450000 | 2023-02-07 10:04AM EST | 2,450.00 | 77.00 | 33.70 | 38.40 | 0.00 | - | 1 | 5 | 28.46% |
| AZO230210P02455000 | 2023-02-02 10:42AM EST | 2,455.00 | 40.00 | 37.40 | 47.10 | 0.00 | - | - | 1 | 35.07% |
| AZO230210P02460000 | 2023-02-07 11:44AM EST | 2,460.00 | 75.00 | 37.80 | 50.90 | 0.00 | - | 2 | 2 | 35.69% |
| AZO230210P02470000 | 2023-02-02 9:30AM EST | 2,470.00 | 23.10 | 43.60 | 60.00 | 0.00 | - | - | 0 | 38.53% |
| AZO230210P02477500 | 2023-02-03 9:41AM EST | 2,477.50 | 48.00 | 47.80 | 64.90 | 0.00 | - | 1 | 2 | 37.92% |
| AZO230210P02480000 | 2023-02-07 9:31AM EST | 2,480.00 | 75.88 | 52.00 | 67.00 | 0.00 | - | 1 | 1 | 38.27% |
| AZO230210P02490000 | 2023-01-31 2:28PM EST | 2,490.00 | 83.20 | 63.90 | 75.70 | 0.00 | - | - | 0 | 39.91% |
| AZO230210P02500000 | 2023-02-02 3:49PM EST | 2,500.00 | 70.00 | 68.00 | 86.00 | 0.00 | - | - | 2 | 43.67% |
| AZO230210P02510000 | 2023-01-30 3:55PM EST | 2,510.00 | 91.00 | 77.10 | 94.20 | 0.00 | - | - | 1 | 44.09% |
| AZO230210P02520000 | 2023-01-30 9:38AM EST | 2,520.00 | 119.00 | 88.70 | 105.30 | 0.00 | - | - | 1 | 48.94% |
| AZO230210P02560000 | 2023-02-01 11:17AM EST | 2,560.00 | 98.00 | 127.30 | 144.00 | 0.00 | - | - | 0 | 58.36% |
© 2023 Yahoo. Todos los derechos reservados.
