U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,941.46+20.63 (+0.71%)
Al cierre: 04:00PM EDT
2,940.00 -1.46 (-0.05%)
Fuera de horario: 06:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240719C023500002024-07-01 9:33AM EDT2,350.00564.00588.00606.000.00-16122.93%
AZO240719C024000002024-07-11 11:06AM EDT2,400.00470.00538.00556.000.00-11113.27%
AZO240719C024500002024-06-06 9:44AM EDT2,450.00341.50362.00380.000.00--10.00%
AZO240719C025500002024-06-05 2:33PM EDT2,550.00252.63264.00280.000.00--10.00%
AZO240719C026000002024-07-03 10:02AM EDT2,600.00270.25338.00355.900.00-1275.29%
AZO240719C026500002024-06-11 11:03AM EDT2,650.00184.94207.30223.900.00-360.00%
AZO240719C027000002024-07-10 2:57PM EDT2,700.00156.10236.50255.000.00-12653.40%
AZO240719C027500002024-07-12 11:03AM EDT2,750.00195.63188.00204.000.00-1859.37%
AZO240719C027800002024-07-11 9:32AM EDT2,780.0078.00160.00174.000.00-11452.66%
AZO240719C027900002024-06-21 9:33AM EDT2,790.00250.00149.00163.600.00-1849.84%
AZO240719C028000002024-07-15 11:15AM EDT2,800.00160.02141.00153.00+97.62+156.44%11746.74%
AZO240719C028100002024-07-11 3:29PM EDT2,810.0086.00130.00145.500.00-1647.74%
AZO240719C028200002024-07-15 3:08PM EDT2,820.00140.13120.00133.60+65.13+86.84%22742.97%
AZO240719C028300002024-07-15 3:08PM EDT2,830.00130.63112.00124.00+6.13+4.92%12241.13%
AZO240719C028400002024-07-15 12:13PM EDT2,840.00115.00103.00114.70+12.00+11.65%2539.58%
AZO240719C028500002024-07-12 10:41AM EDT2,850.00101.0096.00104.000.00-91836.33%
AZO240719C028600002024-07-12 10:30AM EDT2,860.0091.0085.0095.000.00-11434.99%
AZO240719C028700002024-07-12 11:05AM EDT2,870.0082.0076.0086.000.00-41233.51%
AZO240719C028800002024-07-15 2:14PM EDT2,880.0082.1569.0078.00+17.65+27.36%11032.89%
AZO240719C028900002024-07-11 3:27PM EDT2,890.0031.0061.0070.000.00-2832.02%
AZO240719C029000002024-07-12 12:31PM EDT2,900.0050.3054.0061.70-0.70-1.37%103830.63%
AZO240719C029100002024-07-15 10:57AM EDT2,910.0055.7047.0055.00+0.30+0.54%2730.42%
AZO240719C029200002024-07-15 1:03PM EDT2,920.0048.9040.3048.60+14.40+41.74%21930.13%
AZO240719C029300002024-07-15 9:49AM EDT2,930.0038.4134.0043.00-6.59-14.64%31930.17%
AZO240719C029400002024-07-15 3:57PM EDT2,940.0034.0029.0035.80-3.50-9.33%21228.55%
AZO240719C029500002024-07-15 3:15PM EDT2,950.0036.0124.6029.90+2.01+5.91%54427.64%
AZO240719C029600002024-07-15 2:14PM EDT2,960.0027.7420.3025.70-4.18-13.10%32227.73%
AZO240719C029700002024-07-15 10:49AM EDT2,970.0019.5016.6022.50-3.50-15.22%11128.30%
AZO240719C029800002024-07-15 12:23PM EDT2,980.0018.9513.2019.10+5.95+45.77%21428.35%
AZO240719C029900002024-07-15 9:56AM EDT2,990.009.708.5015.80-6.15-38.80%2828.11%
AZO240719C030000002024-07-15 12:34PM EDT3,000.0010.497.6013.50+2.02+23.85%74428.47%
AZO240719C030100002024-07-15 2:14PM EDT3,010.0012.004.3010.20+1.40+13.21%53327.39%
AZO240719C030200002024-07-05 12:44PM EDT3,020.004.064.909.800.00-202329.20%
AZO240719C030300002024-07-15 11:55AM EDT3,030.005.913.408.20+0.01+0.17%4629.40%
AZO240719C030400002024-07-12 2:26PM EDT3,040.004.481.107.80-1.66-27.04%11330.93%
AZO240719C030500002024-07-15 2:53PM EDT3,050.005.001.055.50+0.20+4.17%105729.53%
AZO240719C030600002024-07-15 3:29PM EDT3,060.003.701.855.50+0.35+10.45%112631.38%
AZO240719C031000002024-07-15 1:27PM EDT3,100.002.061.205.40+0.05+2.49%44438.29%
AZO240719C031500002024-07-10 9:52AM EDT3,150.001.350.104.700.00-210345.09%
AZO240719C032000002024-07-05 3:21PM EDT3,200.001.380.052.500.00-33646.38%
AZO240719C032500002024-07-10 12:45PM EDT3,250.000.350.101.250.00-11047.30%
AZO240719C033000002024-07-01 12:02PM EDT3,300.001.500.004.300.00-64758.13%
AZO240719C033500002024-06-06 10:01AM EDT3,350.001.100.004.900.00--165.74%
AZO240719C034000002024-07-15 12:25PM EDT3,400.000.250.050.30+0.19+316.67%26651.12%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240719P023500002024-07-01 12:34PM EDT2,350.000.740.000.050.00-11365.63%
AZO240719P024000002024-07-12 11:06AM EDT2,400.000.200.004.300.00-5796.19%
AZO240719P024500002024-06-18 3:06PM EDT2,450.002.430.004.300.00-11087.77%
AZO240719P025000002024-07-11 2:11PM EDT2,500.000.280.002.300.00-42872.22%
AZO240719P025500002024-07-02 10:04AM EDT2,550.002.700.004.300.00-3771.13%
AZO240719P026000002024-07-15 12:41PM EDT2,600.000.200.002.90-0.10-33.33%45658.95%
AZO240719P026500002024-07-15 9:59AM EDT2,650.000.250.003.50-0.25-50.00%510652.75%
AZO240719P027000002024-07-15 11:05AM EDT2,700.000.800.054.60+0.20+33.33%16254.25%
AZO240719P027500002024-07-15 1:00PM EDT2,750.000.250.054.40-0.64-71.91%125844.51%
AZO240719P027800002024-07-15 3:22PM EDT2,780.001.020.801.30-0.56-35.44%157430.04%
AZO240719P027900002024-07-11 3:20PM EDT2,790.009.500.004.900.00-47538.05%
AZO240719P028000002024-07-15 10:25AM EDT2,800.001.900.005.70-1.69-47.08%18237.62%
AZO240719P028100002024-07-12 1:25PM EDT2,810.003.990.005.600.00-12535.45%
AZO240719P028200002024-07-12 11:30AM EDT2,820.005.330.954.500.00-12031.46%
AZO240719P028300002024-07-10 2:01PM EDT2,830.0036.801.254.500.00-112029.50%
AZO240719P028400002024-07-10 3:36PM EDT2,840.0032.471.005.700.00-31929.51%
AZO240719P028500002024-07-15 2:40PM EDT2,850.003.921.054.60-1.58-28.73%13725.69%
AZO240719P028600002024-07-15 12:05PM EDT2,860.004.463.108.70-1.46-24.66%103729.33%
AZO240719P028700002024-07-15 12:50PM EDT2,870.005.722.858.90-2.28-28.50%12027.23%
AZO240719P028800002024-07-12 3:31PM EDT2,880.009.903.709.700.00-21025.74%
AZO240719P028900002024-07-15 12:50PM EDT2,890.008.705.8011.90-4.91-36.08%11625.53%
AZO240719P029000002024-07-15 2:14PM EDT2,900.0010.528.8015.50-2.48-19.08%14926.28%
AZO240719P029100002024-07-15 3:22PM EDT2,910.0011.9411.2018.30-3.98-25.00%11625.84%
AZO240719P029200002024-07-15 12:44PM EDT2,920.0016.7615.0022.00-2.46-12.80%4925.80%
AZO240719P029300002024-07-12 11:11AM EDT2,930.0029.0017.7026.100.00-61025.69%
AZO240719P029400002024-07-15 10:36AM EDT2,940.0027.5024.1030.60-4.90-15.12%31725.51%
AZO240719P029500002024-07-12 3:21PM EDT2,950.0033.0027.8034.800.00-21924.66%
AZO240719P029600002024-06-26 9:59AM EDT2,960.0066.6033.0041.000.00-23225.03%
AZO240719P029700002024-07-01 11:03AM EDT2,970.00138.3039.0049.000.00-11526.55%
AZO240719P029800002024-07-08 11:47AM EDT2,980.00160.7445.0054.000.00-11025.07%
AZO240719P029900002024-07-10 9:47AM EDT2,990.0087.0053.0063.00-65.35-42.89%1226.84%
AZO240719P030000002024-07-08 11:47AM EDT3,000.00179.6261.0069.000.00-1125.34%
AZO240719P030100002024-06-21 3:48PM EDT3,010.0060.0069.0077.000.00-6425.42%
AZO240719P030200002024-07-01 10:09AM EDT3,020.00187.7377.0087.000.00-1027.60%
AZO240719P030300002024-07-01 9:30AM EDT3,030.00108.6086.0096.000.00-2028.44%
AZO240719P030400002024-07-02 9:42AM EDT3,040.00188.0095.00103.000.00-1025.99%
AZO240719P030500002024-06-25 10:00AM EDT3,050.00101.00103.10116.000.00-5032.46%
AZO240719P030600002024-06-24 4:00PM EDT3,060.0093.00111.10124.000.00-1031.32%
AZO240719P031000002024-06-21 1:13PM EDT3,100.00115.05149.00165.000.00-2040.20%
AZO240719P031500002024-06-24 9:47AM EDT3,150.00166.72199.00215.000.00--048.76%
AZO240719P032000002024-06-21 1:53PM EDT3,200.00201.33250.40263.300.00-1052.95%
AZO240719P032500002024-06-24 9:47AM EDT3,250.00263.27300.60313.300.00--060.33%
AZO240719P033000002024-06-21 1:53PM EDT3,300.00299.33348.50364.000.00-1069.38%