U.S. markets open in 7 hours 26 minutes

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,197.71+55.78 (+2.60%)
Al cierre: 04:00PM EDT
2,198.00 +0.29 (+0.01%)
Fuera de horario: 07:34PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO221007C014000002022-09-14 10:31AM EDT1,400.00725.020.000.000.00-100.00%
AZO221007C016400002022-09-30 10:00AM EDT1,640.00509.600.000.000.00-100.00%
AZO221007C020100002022-09-22 3:59PM EDT2,010.00100.300.000.000.00--00.00%
AZO221007C020400002022-09-28 12:19PM EDT2,040.00121.240.000.000.00--00.00%
AZO221007C020450002022-09-28 10:54AM EDT2,045.00110.000.000.000.00--00.00%
AZO221007C020550002022-09-29 9:51AM EDT2,055.0099.300.000.000.00--00.00%
AZO221007C020650002022-09-23 10:41AM EDT2,065.0048.050.000.000.00-100.00%
AZO221007C020700002022-09-26 10:14AM EDT2,070.0084.860.000.000.00-100.00%
AZO221007C020750002022-09-26 10:14AM EDT2,075.0081.460.000.000.00-100.00%
AZO221007C020800002022-10-03 9:46AM EDT2,080.00106.000.000.000.00-100.00%
AZO221007C020850002022-09-26 9:57AM EDT2,085.0065.500.000.000.00--00.00%
AZO221007C020900002022-09-28 3:59PM EDT2,090.0097.900.000.000.00--00.00%
AZO221007C020950002022-09-26 9:57AM EDT2,095.0059.500.000.000.00--00.00%
AZO221007C021000002022-09-30 12:47PM EDT2,100.0073.000.000.000.00-400.00%
AZO221007C021050002022-09-29 9:35AM EDT2,105.0066.300.000.000.00-100.00%
AZO221007C021100002022-09-29 9:35AM EDT2,110.0064.100.000.000.00--00.00%
AZO221007C021150002022-09-30 11:35AM EDT2,115.0057.500.000.000.00-500.00%
AZO221007C021200002022-09-30 1:13PM EDT2,120.0058.740.000.000.00-300.00%
AZO221007C021250002022-09-29 9:35AM EDT2,125.0054.200.000.000.00-100.00%
AZO221007C021300002022-09-30 10:00AM EDT2,130.0040.200.000.000.00-100.00%
AZO221007C021350002022-10-03 10:04AM EDT2,135.0051.700.000.000.00-100.00%
AZO221007C021400002022-09-29 9:35AM EDT2,140.0046.300.000.000.00-100.00%
AZO221007C021450002022-09-30 11:40AM EDT2,145.0037.400.000.000.00-100.00%
AZO221007C021500002022-10-03 11:07AM EDT2,150.0048.000.000.000.00-100.00%
AZO221007C021550002022-10-03 10:53AM EDT2,155.0048.600.000.000.00-300.00%
AZO221007C021600002022-10-03 1:03PM EDT2,160.0043.200.000.000.00-400.00%
AZO221007C021650002022-10-03 2:36PM EDT2,165.0053.190.000.000.00-300.00%
AZO221007C021700002022-10-03 11:47AM EDT2,170.0032.100.000.000.00-200.00%
AZO221007C021750002022-10-03 2:20PM EDT2,175.0043.000.000.000.00-600.00%
AZO221007C021775002022-10-03 11:47AM EDT2,177.5028.200.000.000.00-200.00%
AZO221007C021800002022-10-03 1:24PM EDT2,180.0034.000.000.000.00-500.00%
AZO221007C021825002022-09-27 10:32AM EDT2,182.5025.300.000.000.00-200.00%
AZO221007C021850002022-10-03 11:59AM EDT2,185.0023.500.000.000.00-100.00%
AZO221007C021875002022-10-03 9:53AM EDT2,187.5025.600.000.000.00-200.00%
AZO221007C021900002022-10-03 1:23PM EDT2,190.0028.000.000.000.00-300.00%
AZO221007C021950002022-09-21 3:58PM EDT2,195.0019.600.000.000.00--00.00%
AZO221007C022000002022-10-03 3:01PM EDT2,200.0030.000.000.000.00-600.20%
AZO221007C022050002022-10-03 9:30AM EDT2,205.0015.000.000.000.00-400.78%
AZO221007C022100002022-10-03 3:57PM EDT2,210.0023.000.000.000.00-301.56%
AZO221007C022200002022-10-03 12:52PM EDT2,220.0011.000.000.000.00-601.56%
AZO221007C022250002022-10-03 2:48PM EDT2,225.0020.800.000.000.00-403.13%
AZO221007C022300002022-10-03 2:50PM EDT2,230.0016.200.000.000.00-1003.13%
AZO221007C022350002022-10-03 3:58PM EDT2,235.0012.700.000.000.00-303.13%
AZO221007C022400002022-10-03 1:16PM EDT2,240.009.000.000.000.00-603.13%
AZO221007C022450002022-09-30 2:58PM EDT2,245.005.200.000.000.00-1903.13%
AZO221007C022500002022-10-03 2:50PM EDT2,250.0010.400.000.000.00-2106.25%
AZO221007C022550002022-10-03 2:12PM EDT2,255.008.300.000.000.00-206.25%
AZO221007C022600002022-09-30 12:49PM EDT2,260.004.000.000.000.00-106.25%
AZO221007C022650002022-09-29 12:14PM EDT2,265.006.100.000.000.00--06.25%
AZO221007C022700002022-10-03 2:53PM EDT2,270.005.870.000.000.00-2406.25%
AZO221007C022800002022-10-03 2:32PM EDT2,280.004.700.000.000.00-606.25%
AZO221007C022850002022-10-03 3:54PM EDT2,285.003.500.000.000.00-1006.25%
AZO221007C022950002022-10-03 2:14PM EDT2,295.002.600.000.000.00-106.25%
AZO221007C023000002022-10-03 2:08PM EDT2,300.001.650.000.000.00-1006.25%
AZO221007C023100002022-09-28 12:33PM EDT2,310.002.300.000.000.00--012.50%
AZO221007C023200002022-10-03 9:46AM EDT2,320.000.950.000.000.00-4012.50%
AZO221007C023400002022-09-30 10:02AM EDT2,340.002.400.000.000.00-13012.50%
AZO221007C023500002022-09-28 3:36PM EDT2,350.001.900.000.000.00--012.50%
AZO221007C023600002022-09-28 1:06PM EDT2,360.001.000.000.000.00-1012.50%
AZO221007C023700002022-09-21 10:39AM EDT2,370.003.120.000.000.00-1012.50%
AZO221007C023800002022-09-14 1:47PM EDT2,380.007.000.000.000.00-5012.50%
AZO221007C023900002022-09-08 2:22PM EDT2,390.0014.200.000.000.00--012.50%
AZO221007C024000002022-09-21 10:39AM EDT2,400.001.820.000.000.00-1012.50%
AZO221007C024500002022-09-13 9:31AM EDT2,450.005.970.000.000.00-1025.00%
AZO221007C025000002022-09-08 12:15PM EDT2,500.005.100.000.000.00--025.00%
AZO221007C027000002022-09-09 10:17AM EDT2,700.004.800.000.000.00-1025.00%
AZO221007C027200002022-09-14 3:17PM EDT2,720.000.350.000.000.00-1050.00%
AZO221007C027400002022-09-13 10:15AM EDT2,740.000.100.000.000.00-2050.00%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO221007P014000002022-09-29 10:12AM EDT1,400.000.050.000.000.00-1050.00%
AZO221007P014200002022-09-13 10:24AM EDT1,420.001.000.000.000.00-1050.00%
AZO221007P014400002022-09-22 11:50AM EDT1,440.000.050.000.000.00-1050.00%
AZO221007P014600002022-09-13 10:24AM EDT1,460.001.200.000.000.00-1050.00%
AZO221007P014800002022-09-13 10:24AM EDT1,480.001.300.000.000.00-2050.00%
AZO221007P015000002022-09-29 2:15PM EDT1,500.000.250.000.000.00-2050.00%
AZO221007P015800002022-09-22 9:44AM EDT1,580.000.500.000.000.00--050.00%
AZO221007P016000002022-09-29 12:23PM EDT1,600.000.300.000.000.00--050.00%
AZO221007P016200002022-09-22 9:44AM EDT1,620.000.500.000.000.00-1050.00%
AZO221007P016400002022-09-30 9:45AM EDT1,640.007.280.000.000.00-1050.00%
AZO221007P016600002022-09-14 12:57PM EDT1,660.002.750.000.000.00-2050.00%
AZO221007P016800002022-09-16 11:34AM EDT1,680.005.500.000.000.00--050.00%
AZO221007P017000002022-10-03 9:36AM EDT1,700.004.820.000.000.00-1050.00%
AZO221007P017200002022-10-03 9:45AM EDT1,720.004.800.000.000.00-6050.00%
AZO221007P017600002022-10-03 9:32AM EDT1,760.005.070.000.000.00-8050.00%
AZO221007P017800002022-10-03 9:36AM EDT1,780.004.900.000.000.00-5050.00%
AZO221007P018000002022-09-29 1:18PM EDT1,800.001.250.000.000.00-1025.00%
AZO221007P018200002022-09-22 11:06AM EDT1,820.003.390.000.000.00--025.00%
AZO221007P018300002022-09-27 10:57AM EDT1,830.003.230.000.000.00--025.00%
AZO221007P018500002022-09-27 10:57AM EDT1,850.003.130.000.000.00--025.00%
AZO221007P018600002022-09-29 9:44AM EDT1,860.004.500.000.000.00--025.00%
AZO221007P019000002022-09-30 3:14PM EDT1,900.000.500.000.000.00-14025.00%
AZO221007P019100002022-10-03 3:24PM EDT1,910.001.530.000.000.00-2025.00%
AZO221007P019200002022-09-26 10:04AM EDT1,920.006.500.000.000.00-2025.00%
AZO221007P019400002022-09-29 3:52PM EDT1,940.002.250.000.000.00-100025.00%
AZO221007P019500002022-09-30 3:03PM EDT1,950.000.460.000.000.00-27025.00%
AZO221007P019800002022-10-03 12:15PM EDT1,980.000.210.000.000.00-23025.00%
AZO221007P019900002022-09-30 11:21AM EDT1,990.002.000.000.000.00-3025.00%
AZO221007P020000002022-10-03 3:59PM EDT2,000.000.550.000.000.00-70012.50%
AZO221007P020100002022-09-30 11:35AM EDT2,010.002.790.000.000.00-2012.50%
AZO221007P020150002022-09-30 11:26AM EDT2,015.003.000.000.000.00-1012.50%
AZO221007P020200002022-09-28 3:38PM EDT2,020.008.580.000.000.00-2012.50%
AZO221007P020250002022-09-29 11:24AM EDT2,025.0011.300.000.000.00--012.50%
AZO221007P020300002022-09-30 12:00PM EDT2,030.004.200.000.000.00-8012.50%
AZO221007P020350002022-10-03 3:27PM EDT2,035.001.000.000.000.00-19012.50%
AZO221007P020400002022-10-03 10:09AM EDT2,040.002.700.000.000.00-2012.50%
AZO221007P020450002022-10-03 3:24PM EDT2,045.003.280.000.000.00-12012.50%
AZO221007P020500002022-10-03 3:20PM EDT2,050.001.700.000.000.00-5012.50%
AZO221007P020550002022-09-29 10:36AM EDT2,055.0015.000.000.000.00-1012.50%
AZO221007P020600002022-10-03 11:53AM EDT2,060.002.500.000.000.00-2012.50%
AZO221007P020650002022-09-28 9:40AM EDT2,065.0028.500.000.000.00--012.50%
AZO221007P020700002022-09-26 10:04AM EDT2,070.0032.600.000.000.00-1012.50%
AZO221007P020750002022-10-03 1:26PM EDT2,075.002.800.000.000.00-17012.50%
AZO221007P020800002022-10-03 3:50PM EDT2,080.002.100.000.000.00-8012.50%
AZO221007P020900002022-10-03 1:21PM EDT2,090.004.100.000.000.00-3012.50%
AZO221007P020950002022-09-29 12:58PM EDT2,095.0023.500.000.000.00--012.50%
AZO221007P021000002022-10-03 3:44PM EDT2,100.005.700.000.000.00-1906.25%
AZO221007P021050002022-09-27 11:56AM EDT2,105.0047.800.000.000.00-106.25%
AZO221007P021100002022-10-03 10:09AM EDT2,110.0011.130.000.000.00-1006.25%
AZO221007P021150002022-09-30 12:10PM EDT2,115.0019.080.000.000.00-206.25%
AZO221007P021200002022-10-03 12:39PM EDT2,120.008.000.000.000.00-1706.25%
AZO221007P021250002022-10-03 12:12PM EDT2,125.008.800.000.000.00-206.25%
AZO221007P021300002022-10-03 2:48PM EDT2,130.006.700.000.000.00-906.25%
AZO221007P021350002022-10-03 1:41PM EDT2,135.008.400.000.000.00-506.25%
AZO221007P021400002022-10-03 1:05PM EDT2,140.0011.000.000.000.00-206.25%
AZO221007P021450002022-10-03 9:48AM EDT2,145.0020.000.000.000.00-106.25%
AZO221007P021500002022-10-03 3:19PM EDT2,150.0011.850.000.000.00-403.13%
AZO221007P021550002022-09-30 2:25PM EDT2,155.0034.500.000.000.00-303.13%
AZO221007P021600002022-10-03 2:51PM EDT2,160.0014.500.000.000.00-403.13%
AZO221007P021650002022-10-03 2:50PM EDT2,165.0015.700.000.000.00-703.13%
AZO221007P021700002022-10-03 2:52PM EDT2,170.0017.500.000.000.00-403.13%
AZO221007P021725002022-10-03 3:54PM EDT2,172.5018.400.000.000.00-103.13%
AZO221007P021775002022-10-03 12:12PM EDT2,177.5025.000.000.000.00-201.56%
AZO221007P021800002022-10-03 12:10PM EDT2,180.0028.000.000.000.00-101.56%
AZO221007P021825002022-09-29 9:47AM EDT2,182.5061.600.000.000.00-101.56%
AZO221007P021850002022-10-03 10:54AM EDT2,185.0031.400.000.000.00-301.56%
AZO221007P021875002022-10-03 2:52PM EDT2,187.5023.700.000.000.00-700.78%
AZO221007P021900002022-09-30 9:55AM EDT2,190.0059.400.000.000.00-100.78%
AZO221007P022000002022-10-03 3:52PM EDT2,200.0032.300.000.000.00-400.00%
AZO221007P022200002022-09-29 3:33PM EDT2,220.0080.400.000.000.00--00.00%
AZO221007P022300002022-09-28 12:01PM EDT2,230.00100.100.000.000.00--00.00%
AZO221007P022350002022-09-29 2:12PM EDT2,235.00100.100.000.000.00--00.00%
AZO221007P022400002022-09-28 3:37PM EDT2,240.0085.300.000.000.00--00.00%
AZO221007P023000002022-09-14 9:49AM EDT2,300.00190.000.000.000.00-100.00%