AutoZone, Inc. (AZO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241018C02550000 | 2024-10-10 2:43PM EDT | 2,550.00 | 549.90 | 550.00 | 569.00 | +23.90 | +4.54% | 1 | 3 | 65.16% |
| AZO241018C02600000 | 2024-10-10 2:02PM EDT | 2,600.00 | 497.03 | 500.00 | 519.00 | +15.03 | +3.12% | 1 | 6 | 59.67% |
| AZO241018C02650000 | 2024-10-10 2:02PM EDT | 2,650.00 | 447.13 | 450.00 | 469.90 | +60.13 | +15.54% | 1 | 2 | 55.60% |
| AZO241018C02700000 | 2024-10-10 2:02PM EDT | 2,700.00 | 397.28 | 400.00 | 419.90 | -60.72 | -13.26% | 1 | 3 | 50.10% |
| AZO241018C02750000 | 2024-10-10 2:02PM EDT | 2,750.00 | 347.48 | 352.00 | 370.00 | -60.52 | -14.83% | 1 | 3 | 60.94% |
| AZO241018C02800000 | 2024-10-09 11:06AM EDT | 2,800.00 | 345.45 | 302.00 | 320.00 | 0.00 | - | 4 | 3 | 54.15% |
| AZO241018C02850000 | 2024-09-25 11:15AM EDT | 2,850.00 | 270.00 | 252.00 | 270.00 | 0.00 | - | - | 2 | 47.31% |
| AZO241018C02900000 | 2024-10-04 2:09PM EDT | 2,900.00 | 145.00 | 204.00 | 220.00 | 0.00 | - | 1 | 7 | 40.38% |
| AZO241018C02950000 | 2024-10-03 3:51PM EDT | 2,950.00 | 135.45 | 156.00 | 172.00 | 0.00 | - | 1 | 12 | 34.96% |
| AZO241018C03000000 | 2024-10-10 10:09AM EDT | 3,000.00 | 130.30 | 111.30 | 126.00 | -14.71 | -10.14% | 2 | 17 | 30.19% |
| AZO241018C03010000 | 2024-10-09 9:33AM EDT | 3,010.00 | 99.00 | 102.50 | 117.00 | 0.00 | - | 1 | 8 | 29.22% |
| AZO241018C03020000 | 2024-10-08 2:01PM EDT | 3,020.00 | 86.40 | 96.00 | 106.00 | 0.00 | - | 2 | 6 | 26.88% |
| AZO241018C03030000 | 2024-10-07 10:23AM EDT | 3,030.00 | 90.00 | 88.00 | 97.00 | 0.00 | - | 1 | 11 | 25.81% |
| AZO241018C03040000 | 2024-10-10 3:59PM EDT | 3,040.00 | 85.40 | 80.00 | 90.00 | -31.60 | -27.01% | 2 | 15 | 25.87% |
| AZO241018C03050000 | 2024-10-09 9:41AM EDT | 3,050.00 | 88.90 | 72.50 | 81.00 | 0.00 | - | 2 | 34 | 24.61% |
| AZO241018C03060000 | 2024-10-07 12:58PM EDT | 3,060.00 | 44.70 | 65.00 | 74.00 | 0.00 | - | 2 | 12 | 24.39% |
| AZO241018C03070000 | 2024-10-08 3:23PM EDT | 3,070.00 | 60.00 | 58.30 | 67.00 | 0.00 | - | 3 | 8 | 24.01% |
| AZO241018C03080000 | 2024-10-10 9:50AM EDT | 3,080.00 | 60.40 | 52.00 | 61.00 | +10.05 | +19.96% | 3 | 24 | 24.01% |
| AZO241018C03090000 | 2024-10-10 3:30PM EDT | 3,090.00 | 45.00 | 46.90 | 54.00 | -16.50 | -26.83% | 7 | 8 | 23.31% |
| AZO241018C03100000 | 2024-10-10 3:24PM EDT | 3,100.00 | 39.14 | 41.50 | 49.00 | -25.86 | -39.78% | 16 | 23 | 23.48% |
| AZO241018C03110000 | 2024-10-10 2:12PM EDT | 3,110.00 | 32.64 | 35.60 | 43.00 | -28.36 | -46.49% | 1 | 10 | 22.96% |
| AZO241018C03120000 | 2024-10-10 10:13AM EDT | 3,120.00 | 30.50 | 30.00 | 38.00 | -21.78 | -41.66% | 2 | 10 | 22.77% |
| AZO241018C03130000 | 2024-10-09 3:40PM EDT | 3,130.00 | 44.90 | 26.00 | 34.00 | 0.00 | - | 11 | 20 | 22.91% |
| AZO241018C03140000 | 2024-10-10 9:33AM EDT | 3,140.00 | 40.00 | 22.00 | 29.70 | -6.50 | -13.98% | 1 | 23 | 22.71% |
| AZO241018C03150000 | 2024-10-10 3:38PM EDT | 3,150.00 | 19.80 | 18.00 | 26.00 | -10.20 | -34.00% | 7 | 20 | 22.65% |
| AZO241018C03160000 | 2024-10-09 10:34AM EDT | 3,160.00 | 25.55 | 14.00 | 21.90 | 0.00 | - | 1 | 7 | 22.16% |
| AZO241018C03170000 | 2024-10-09 3:36PM EDT | 3,170.00 | 16.00 | 12.00 | 19.10 | -9.60 | -37.50% | 2 | 19 | 22.22% |
| AZO241018C03180000 | 2024-10-09 1:53PM EDT | 3,180.00 | 26.50 | 9.00 | 17.90 | 0.00 | - | 2 | 44 | 23.11% |
| AZO241018C03190000 | 2024-10-08 3:39PM EDT | 3,190.00 | 13.38 | 9.20 | 15.40 | -0.04 | -0.30% | 1 | 22 | 23.05% |
| AZO241018C03200000 | 2024-10-10 2:06PM EDT | 3,200.00 | 8.00 | 5.50 | 11.50 | -10.01 | -55.58% | 13 | 46 | 21.77% |
| AZO241018C03210000 | 2024-10-10 1:00PM EDT | 3,210.00 | 11.00 | 5.30 | 10.40 | -2.50 | -18.52% | 1 | 54 | 22.30% |
| AZO241018C03220000 | 2024-09-30 11:14AM EDT | 3,220.00 | 7.30 | 4.30 | 8.40 | -28.91 | -79.84% | 2 | 13 | 21.95% |
| AZO241018C03230000 | 2024-10-04 3:58PM EDT | 3,230.00 | 4.54 | 3.70 | 7.40 | 0.00 | - | 1 | 23 | 22.28% |
| AZO241018C03240000 | 2024-10-09 12:00PM EDT | 3,240.00 | 5.00 | 0.20 | 6.60 | -7.00 | -58.33% | 5 | 17 | 22.69% |
| AZO241018C03250000 | 2024-10-10 1:32PM EDT | 3,250.00 | 6.20 | 2.35 | 5.30 | -0.80 | -11.43% | 2 | 54 | 22.43% |
| AZO241018C03260000 | 2024-09-30 2:24PM EDT | 3,260.00 | 22.01 | 0.05 | 5.20 | 0.00 | - | 4 | 9 | 23.41% |
| AZO241018C03270000 | 2024-10-04 11:14AM EDT | 3,270.00 | 3.00 | 0.00 | 5.80 | 0.00 | - | 1 | 6 | 25.21% |
| AZO241018C03280000 | 2024-10-04 3:58PM EDT | 3,280.00 | 3.24 | 1.40 | 5.70 | 0.00 | - | 1 | 22 | 26.17% |
| AZO241018C03290000 | 2024-10-02 11:01AM EDT | 3,290.00 | 11.30 | 0.90 | 6.60 | 0.00 | - | 1 | 7 | 28.31% |
| AZO241018C03300000 | 2024-10-10 1:32PM EDT | 3,300.00 | 2.10 | 0.60 | 2.55 | -1.20 | -36.36% | 4 | 42 | 23.57% |
| AZO241018C03310000 | 2024-10-03 9:30AM EDT | 3,310.00 | 4.11 | 0.25 | 6.50 | 0.00 | - | 1 | 7 | 30.34% |
| AZO241018C03320000 | 2024-10-03 9:30AM EDT | 3,320.00 | 3.61 | 0.00 | 6.30 | 0.00 | - | 1 | 67 | 31.14% |
| AZO241018C03330000 | 2024-10-10 1:17PM EDT | 3,330.00 | 1.30 | 0.00 | 1.95 | -1.40 | -51.85% | 2 | 9 | 25.01% |
| AZO241018C03340000 | 2024-09-26 3:18PM EDT | 3,340.00 | 16.00 | 0.00 | 5.80 | 0.00 | - | 1 | 3 | 32.54% |
| AZO241018C03350000 | 2024-10-03 10:05AM EDT | 3,350.00 | 3.00 | 0.00 | 5.70 | 0.00 | - | 2 | 53 | 33.41% |
| AZO241018C03360000 | 2024-09-25 10:11AM EDT | 3,360.00 | 4.00 | 0.05 | 5.50 | 0.00 | - | 1 | 50 | 34.11% |
| AZO241018C03400000 | 2024-10-09 3:34PM EDT | 3,400.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | 3 | 132 | 31.87% |
| AZO241018C03450000 | 2024-10-07 10:28AM EDT | 3,450.00 | 1.49 | 0.00 | 4.90 | 0.00 | - | 1 | 18 | 41.59% |
| AZO241018C03500000 | 2024-10-09 10:15AM EDT | 3,500.00 | 0.50 | 0.25 | 2.00 | 0.00 | - | 3 | 49 | 39.09% |
| AZO241018C03550000 | 2024-09-30 9:54AM EDT | 3,550.00 | 1.30 | 0.05 | 4.70 | 0.00 | - | 3 | 11 | 49.85% |
| AZO241018C03600000 | 2024-10-10 12:10PM EDT | 3,600.00 | 0.50 | 0.30 | 1.00 | +0.10 | +25.00% | 5 | 31 | 42.15% |
| AZO241018C03650000 | 2024-09-26 2:18PM EDT | 3,650.00 | 0.30 | 0.10 | 0.90 | -0.05 | -14.29% | 1 | 10 | 44.87% |
| AZO241018C03700000 | 2024-10-08 3:19PM EDT | 3,700.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 17 | 48.12% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241018P02550000 | 2024-10-10 1:14PM EDT | 2,550.00 | 0.15 | 0.15 | 0.20 | -0.01 | -6.25% | 2 | 51 | 46.14% |
| AZO241018P02600000 | 2024-10-10 11:07AM EDT | 2,600.00 | 0.37 | 0.25 | 0.40 | +0.04 | +12.12% | 7 | 55 | 45.26% |
| AZO241018P02650000 | 2024-10-09 2:44PM EDT | 2,650.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 4 | 41 | 43.81% |
| AZO241018P02700000 | 2024-10-08 3:28PM EDT | 2,700.00 | 0.75 | 0.10 | 3.50 | 0.00 | - | 5 | 92 | 50.39% |
| AZO241018P02750000 | 2024-10-08 3:19PM EDT | 2,750.00 | 1.40 | 0.10 | 1.00 | 0.00 | - | 5 | 54 | 36.48% |
| AZO241018P02800000 | 2024-10-10 12:25PM EDT | 2,800.00 | 1.50 | 0.00 | 2.40 | -1.31 | -46.62% | 4 | 53 | 36.68% |
| AZO241018P02850000 | 2024-10-10 1:34PM EDT | 2,850.00 | 1.30 | 1.00 | 8.10 | 0.00 | - | 7 | 51 | 41.10% |
| AZO241018P02900000 | 2024-10-10 2:42PM EDT | 2,900.00 | 2.10 | 1.05 | 2.50 | +0.08 | +3.96% | 12 | 91 | 26.38% |
| AZO241018P02950000 | 2024-10-10 3:10PM EDT | 2,950.00 | 3.79 | 1.40 | 9.80 | -0.81 | -17.61% | 5 | 84 | 29.97% |
| AZO241018P03000000 | 2024-10-10 12:25PM EDT | 3,000.00 | 9.25 | 4.50 | 13.00 | +0.55 | +6.32% | 5 | 49 | 25.56% |
| AZO241018P03010000 | 2024-10-10 12:19PM EDT | 3,010.00 | 10.00 | 7.00 | 14.90 | -17.67 | -63.86% | 1 | 20 | 25.42% |
| AZO241018P03020000 | 2024-10-09 10:37AM EDT | 3,020.00 | 14.78 | 7.00 | 14.90 | 0.00 | - | 1 | 37 | 23.83% |
| AZO241018P03030000 | 2024-10-09 3:18PM EDT | 3,030.00 | 14.30 | 10.50 | 17.90 | 0.00 | - | 4 | 30 | 24.19% |
| AZO241018P03040000 | 2024-10-09 10:37AM EDT | 3,040.00 | 18.61 | 13.30 | 19.00 | 0.00 | - | 1 | 23 | 23.17% |
| AZO241018P03050000 | 2024-10-10 1:34PM EDT | 3,050.00 | 18.15 | 14.30 | 22.00 | +4.15 | +29.64% | 5 | 30 | 23.18% |
| AZO241018P03060000 | 2024-10-07 2:13PM EDT | 3,060.00 | 47.30 | 16.00 | 24.00 | 0.00 | - | 1 | 8 | 22.45% |
| AZO241018P03070000 | 2024-10-10 2:30PM EDT | 3,070.00 | 27.10 | 19.40 | 27.00 | +9.95 | +58.02% | 1 | 8 | 22.13% |
| AZO241018P03080000 | 2024-10-10 1:33PM EDT | 3,080.00 | 29.50 | 22.80 | 30.00 | -4.50 | -13.24% | 4 | 14 | 21.65% |
| AZO241018P03090000 | 2024-10-10 11:09AM EDT | 3,090.00 | 37.50 | 26.50 | 34.30 | +11.40 | +43.68% | 5 | 39 | 21.67% |
| AZO241018P03100000 | 2024-10-10 2:28PM EDT | 3,100.00 | 40.70 | 30.50 | 37.90 | +2.00 | +5.17% | 1 | 48 | 21.14% |
| AZO241018P03110000 | 2024-10-09 10:46AM EDT | 3,110.00 | 33.00 | 36.60 | 43.40 | 0.00 | - | 1 | 5 | 21.39% |
| AZO241018P03120000 | 2024-09-30 1:10PM EDT | 3,120.00 | 37.00 | 40.70 | 49.00 | 0.00 | - | 1 | 5 | 21.50% |
| AZO241018P03130000 | 2024-10-09 3:12PM EDT | 3,130.00 | 48.80 | 46.00 | 55.00 | 0.00 | - | 5 | 7 | 21.63% |
| AZO241018P03140000 | 2024-10-10 9:51AM EDT | 3,140.00 | 51.00 | 52.00 | 61.00 | -49.00 | -49.00% | 4 | 13 | 21.56% |
| AZO241018P03150000 | 2024-10-09 12:02PM EDT | 3,150.00 | 71.00 | 58.00 | 66.90 | +31.00 | +77.50% | 1 | 8 | 21.24% |
| AZO241018P03160000 | 2024-10-09 3:32PM EDT | 3,160.00 | 60.00 | 64.60 | 74.00 | 0.00 | - | 2 | 1 | 21.39% |
| AZO241018P03170000 | 2024-10-02 1:24PM EDT | 3,170.00 | 89.90 | 73.00 | 81.00 | 0.00 | - | 1 | 16 | 21.29% |
| AZO241018P03180000 | 2024-10-08 10:59AM EDT | 3,180.00 | 127.50 | 80.00 | 88.90 | 0.00 | - | 2 | 14 | 21.56% |
| AZO241018P03190000 | 2024-10-02 1:26PM EDT | 3,190.00 | 105.00 | 88.00 | 96.90 | 0.00 | - | 1 | 7 | 21.74% |
| AZO241018P03200000 | 2024-09-27 3:27PM EDT | 3,200.00 | 60.00 | 97.00 | 105.00 | 0.00 | - | 6 | 32 | 21.82% |
| AZO241018P03210000 | 2024-09-27 3:18PM EDT | 3,210.00 | 61.05 | 102.00 | 117.00 | 0.00 | - | 2 | 6 | 24.67% |
| AZO241018P03220000 | 2024-09-27 3:18PM EDT | 3,220.00 | 65.85 | 110.00 | 126.00 | 0.00 | - | 2 | 5 | 25.30% |
| AZO241018P03230000 | 2024-09-27 1:57PM EDT | 3,230.00 | 93.90 | 120.00 | 135.00 | +11.43 | +13.86% | 1 | 4 | 25.85% |
| AZO241018P03240000 | 2024-09-27 1:57PM EDT | 3,240.00 | 88.47 | 129.00 | 144.00 | 0.00 | - | 4 | 2 | 26.32% |
| AZO241018P03250000 | 2024-10-02 1:36PM EDT | 3,250.00 | 163.81 | 138.00 | 153.40 | 0.00 | - | 10 | 38 | 27.05% |
| AZO241018P03260000 | 2024-10-02 1:36PM EDT | 3,260.00 | 173.21 | 146.10 | 163.40 | 0.00 | - | 10 | 24 | 28.27% |
| AZO241018P03270000 | 2024-10-07 9:58AM EDT | 3,270.00 | 222.00 | 156.40 | 172.40 | 0.00 | - | 1 | 1 | 28.52% |
| AZO241018P03280000 | 2024-09-30 3:21PM EDT | 3,280.00 | 138.00 | 166.20 | 182.20 | 0.00 | - | 1 | 0 | 29.49% |
| AZO241018P03290000 | 2024-10-02 10:11AM EDT | 3,290.00 | 175.01 | 175.50 | 194.00 | 0.00 | - | 1 | 0 | 32.40% |
| AZO241018P03300000 | 2024-10-07 10:20AM EDT | 3,300.00 | 214.00 | 186.50 | 202.50 | 0.00 | - | 1 | 1 | 32.08% |
| AZO241018P03310000 | 2024-10-09 10:46AM EDT | 3,310.00 | 182.00 | 196.00 | 214.00 | 0.00 | - | 1 | 1 | 34.71% |
| AZO241018P03340000 | 2024-09-24 10:17AM EDT | 3,340.00 | 349.50 | 225.50 | 244.00 | 0.00 | - | 1 | 0 | 38.09% |
| AZO241018P03360000 | 2024-10-09 10:53AM EDT | 3,360.00 | 218.60 | 244.10 | 264.00 | 0.00 | - | 1 | 0 | 40.29% |
| AZO241018P03400000 | 2024-09-24 9:33AM EDT | 3,400.00 | 482.00 | 284.10 | 304.00 | 0.00 | - | - | 0 | 44.54% |
| AZO241018P03450000 | 2024-10-09 10:53AM EDT | 3,450.00 | 308.00 | 334.10 | 354.00 | 0.00 | - | 1 | 0 | 49.66% |
| AZO241018P03500000 | 2024-10-07 10:03AM EDT | 3,500.00 | 441.50 | 384.10 | 404.00 | 0.00 | - | 1 | 0 | 54.58% |
| AZO241018P03550000 | 2024-10-02 9:30AM EDT | 3,550.00 | 380.00 | 434.10 | 454.00 | 0.00 | - | 3 | 0 | 59.34% |
| AZO241018P03600000 | 2024-10-02 9:30AM EDT | 3,600.00 | 430.00 | 484.10 | 504.00 | 0.00 | - | 2 | 0 | 63.93% |
| AZO241018P03650000 | 2024-09-24 3:56PM EDT | 3,650.00 | 608.24 | 534.10 | 554.00 | 0.00 | - | - | 0 | 68.39% |
| AZO241018P03700000 | 2024-09-24 3:56PM EDT | 3,700.00 | 658.09 | 584.10 | 604.00 | 0.00 | - | 1 | 0 | 72.72% |
© 2024 Yahoo. Todos los derechos reservados.