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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220C01700000 | 2024-09-03 3:12PM EDT | 1,700.00 | 1,465.80 | 1,381.60 | 1,396.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZO241220C01860000 | 2024-10-04 10:31AM EDT | 1,860.00 | 1,214.00 | 1,246.20 | 1,262.00 | 0.00 | - | 1 | 1 | 61.34% |
| AZO241220C01880000 | 2024-10-04 10:31AM EDT | 1,880.00 | 1,194.00 | 1,225.40 | 1,242.00 | 0.00 | - | 1 | 1 | 59.66% |
| AZO241220C01900000 | 2024-06-18 11:36AM EDT | 1,900.00 | 1,123.48 | 1,071.40 | 1,087.40 | 0.00 | - | - | 1 | 0.00% |
| AZO241220C01920000 | 2024-10-03 10:44AM EDT | 1,920.00 | 1,156.50 | 1,187.20 | 1,203.90 | 0.00 | - | - | 1 | 59.84% |
| AZO241220C01940000 | 2024-09-19 3:55PM EDT | 1,940.00 | 1,133.20 | 1,167.40 | 1,184.00 | 0.00 | - | - | 2 | 58.90% |
| AZO241220C02000000 | 2024-09-24 11:09AM EDT | 2,000.00 | 1,073.70 | 1,112.00 | 1,126.70 | 0.00 | - | - | 1 | 59.30% |
| AZO241220C02200000 | 2024-10-03 10:44AM EDT | 2,200.00 | 880.80 | 914.90 | 929.60 | 0.00 | - | 1 | 3 | 50.50% |
| AZO241220C02300000 | 2024-06-10 3:42PM EDT | 2,300.00 | 577.00 | 622.00 | 639.00 | 0.00 | - | - | 2 | 0.00% |
| AZO241220C02700000 | 2024-07-03 10:36AM EDT | 2,700.00 | 300.00 | 554.00 | 572.00 | 0.00 | - | 1 | 3 | 62.38% |
| AZO241220C02790000 | 2024-05-20 2:34PM EDT | 2,790.00 | 339.10 | 326.00 | 343.90 | 0.00 | - | - | 1 | 24.50% |
| AZO241220C02800000 | 2024-10-09 11:09AM EDT | 2,800.00 | 394.00 | 353.30 | 368.50 | 0.00 | - | 1 | 1 | 33.29% |
| AZO241220C02820000 | 2024-04-29 11:22AM EDT | 2,820.00 | 377.90 | 183.40 | 196.00 | 0.00 | - | - | 3 | 0.00% |
| AZO241220C02840000 | 2024-06-11 10:03AM EDT | 2,840.00 | 177.10 | 212.10 | 228.00 | 0.00 | - | - | 4 | 0.00% |
| AZO241220C02850000 | 2024-06-11 9:58AM EDT | 2,850.00 | 169.20 | 206.60 | 222.00 | 0.00 | - | - | 1 | 0.00% |
| AZO241220C02870000 | 2024-06-27 10:52AM EDT | 2,870.00 | 253.30 | 358.00 | 374.90 | 0.00 | - | - | 4 | 45.07% |
| AZO241220C02890000 | 2024-06-27 10:52AM EDT | 2,890.00 | 241.10 | 344.00 | 361.50 | 0.00 | - | 4 | 7 | 44.83% |
| AZO241220C02910000 | 2024-06-17 2:32PM EDT | 2,910.00 | 232.50 | 257.50 | 269.50 | 0.00 | - | 12 | 15 | 28.42% |
| AZO241220C02930000 | 2024-08-29 1:07PM EDT | 2,930.00 | 388.30 | 340.20 | 356.00 | 0.00 | - | 1 | 5 | 48.38% |
| AZO241220C02940000 | 2024-08-29 1:07PM EDT | 2,940.00 | 380.60 | 332.00 | 348.00 | 0.00 | - | 1 | 4 | 47.91% |
| AZO241220C02950000 | 2024-07-24 9:33AM EDT | 2,950.00 | 197.48 | 299.60 | 312.00 | 0.00 | - | 1 | 5 | 42.02% |
| AZO241220C02960000 | 2024-08-29 1:07PM EDT | 2,960.00 | 365.30 | 316.20 | 333.10 | 0.00 | - | - | 1 | 47.18% |
| AZO241220C02970000 | 2024-08-29 1:07PM EDT | 2,970.00 | 358.10 | 310.00 | 325.40 | 0.00 | - | - | 1 | 46.76% |
| AZO241220C02980000 | 2024-09-24 2:12PM EDT | 2,980.00 | 169.47 | 216.50 | 231.10 | 0.00 | - | 2 | 3 | 29.68% |
| AZO241220C03000000 | 2024-10-07 3:07PM EDT | 3,000.00 | 182.95 | 202.80 | 215.00 | 0.00 | - | 2 | 13 | 28.85% |
| AZO241220C03010000 | 2024-09-26 9:48AM EDT | 3,010.00 | 221.81 | 198.70 | 208.90 | 0.00 | - | 2 | 6 | 28.78% |
| AZO241220C03020000 | 2024-06-14 11:05AM EDT | 3,020.00 | 110.90 | 159.00 | 170.00 | 0.00 | - | - | 0 | 22.46% |
| AZO241220C03030000 | 2024-09-24 11:46AM EDT | 3,030.00 | 150.30 | 186.00 | 199.10 | 0.00 | - | 1 | 6 | 29.06% |
| AZO241220C03040000 | 2024-08-29 1:07PM EDT | 3,040.00 | 308.00 | 258.00 | 273.80 | 0.00 | - | 1 | 1 | 43.97% |
| AZO241220C03050000 | 2024-08-29 1:07PM EDT | 3,050.00 | 302.00 | 250.00 | 266.40 | 0.00 | - | 1 | 13 | 43.53% |
| AZO241220C03060000 | 2024-10-09 3:05PM EDT | 3,060.00 | 189.34 | 167.50 | 181.20 | 0.00 | - | 2 | 6 | 28.72% |
| AZO241220C03070000 | 2024-10-09 10:46AM EDT | 3,070.00 | 189.00 | 160.00 | 173.00 | 0.00 | - | 1 | 3 | 28.16% |
| AZO241220C03080000 | 2024-07-23 11:29AM EDT | 3,080.00 | 148.40 | 252.40 | 267.90 | 0.00 | - | 4 | 5 | 46.49% |
| AZO241220C03090000 | 2024-10-04 11:14AM EDT | 3,090.00 | 156.00 | 150.90 | 159.60 | +23.00 | +17.29% | 4 | 12 | 27.55% |
| AZO241220C03100000 | 2024-10-09 11:12AM EDT | 3,100.00 | 184.50 | 147.70 | 153.20 | 0.00 | - | 1 | 25 | 27.27% |
| AZO241220C03200000 | 2024-10-07 10:10AM EDT | 3,200.00 | 90.00 | 101.00 | 108.20 | 0.00 | - | 1 | 66 | 26.92% |
| AZO241220C03300000 | 2024-10-03 9:30AM EDT | 3,300.00 | 70.30 | 64.40 | 71.80 | 0.00 | - | 1 | 31 | 26.27% |
| AZO241220C03400000 | 2024-10-09 10:53AM EDT | 3,400.00 | 55.00 | 40.30 | 46.50 | 0.00 | - | 3 | 14 | 25.99% |
| AZO241220C03500000 | 2024-09-30 12:13PM EDT | 3,500.00 | 41.81 | 26.20 | 32.00 | 0.00 | - | 1 | 26 | 26.64% |
| AZO241220C03600000 | 2024-09-25 1:11PM EDT | 3,600.00 | 21.00 | 16.30 | 20.20 | 0.00 | - | 2 | 15 | 26.65% |
| AZO241220C03700000 | 2024-09-26 2:24PM EDT | 3,700.00 | 20.00 | 10.00 | 14.30 | 0.00 | - | 1 | 3 | 27.57% |
| AZO241220C03800000 | 2024-08-26 2:59PM EDT | 3,800.00 | 22.74 | 6.00 | 14.40 | 0.00 | - | 5 | 6 | 30.69% |
| AZO241220C03900000 | 2024-08-16 3:58PM EDT | 3,900.00 | 21.71 | 4.50 | 14.00 | 0.00 | - | 1 | 3 | 33.40% |
| AZO241220C04000000 | 2024-09-24 9:30AM EDT | 4,000.00 | 3.63 | 0.00 | 9.70 | 0.00 | - | 10 | 11 | 33.57% |
| AZO241220C04100000 | 2024-09-24 9:30AM EDT | 4,100.00 | 2.63 | 0.00 | 9.00 | 0.00 | - | 10 | 11 | 35.60% |
| AZO241220C04200000 | 2024-07-16 9:34AM EDT | 4,200.00 | 2.95 | 2.10 | 11.00 | 0.00 | - | 1 | 1 | 39.48% |
| AZO241220C04300000 | 2024-09-24 3:20PM EDT | 4,300.00 | 1.20 | 0.00 | 5.80 | 0.00 | - | 1 | 2 | 37.44% |
| AZO241220C04400000 | 2024-09-26 3:58PM EDT | 4,400.00 | 1.10 | 0.00 | 1.85 | 0.00 | - | - | 2 | 33.64% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220P01600000 | 2024-09-23 3:59PM EDT | 1,600.00 | 0.35 | 0.00 | 5.20 | 0.00 | - | 1 | 4 | 65.88% |
| AZO241220P01620000 | 2024-07-05 11:13AM EDT | 1,620.00 | 0.80 | 0.00 | 5.20 | 0.00 | - | 1 | 2 | 64.75% |
| AZO241220P01640000 | 2024-05-22 10:56AM EDT | 1,640.00 | 3.35 | 0.00 | 5.80 | 0.00 | - | 1 | 1 | 64.57% |
| AZO241220P01660000 | 2024-05-22 10:56AM EDT | 1,660.00 | 3.43 | 0.00 | 5.50 | 0.00 | - | 1 | 1 | 63.00% |
| AZO241220P01700000 | 2024-07-23 12:15PM EDT | 1,700.00 | 2.50 | 0.00 | 7.20 | 0.00 | - | 1 | 5 | 63.14% |
| AZO241220P01720000 | 2024-07-22 12:27PM EDT | 1,720.00 | 1.25 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 58.83% |
| AZO241220P01740000 | 2024-07-22 12:26PM EDT | 1,740.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 57.47% |
| AZO241220P01760000 | 2024-06-14 9:30AM EDT | 1,760.00 | 1.15 | 0.00 | 4.90 | 0.00 | - | 1 | 3 | 56.76% |
| AZO241220P01780000 | 2024-06-12 10:06AM EDT | 1,780.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 2 | 55.88% |
| AZO241220P01800000 | 2024-06-12 9:30AM EDT | 1,800.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AZO241220P01820000 | 2024-06-12 9:30AM EDT | 1,820.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AZO241220P01860000 | 2024-07-16 9:34AM EDT | 1,860.00 | 0.70 | 0.00 | 5.50 | 0.00 | - | 1 | 1 | 52.56% |
| AZO241220P01880000 | 2024-07-16 9:34AM EDT | 1,880.00 | 0.80 | 0.00 | 5.60 | 0.00 | - | 1 | 1 | 51.71% |
| AZO241220P01920000 | 2024-07-16 9:34AM EDT | 1,920.00 | 1.10 | 0.00 | 5.80 | 0.00 | - | 1 | 1 | 50.01% |
| AZO241220P01960000 | 2024-07-16 9:34AM EDT | 1,960.00 | 1.40 | 0.00 | 6.00 | 0.00 | - | 1 | 1 | 53.75% |
| AZO241220P01980000 | 2024-07-16 9:34AM EDT | 1,980.00 | 1.60 | 0.00 | 6.20 | 0.00 | - | 1 | 1 | 53.00% |
| AZO241220P02000000 | 2024-09-23 2:04PM EDT | 2,000.00 | 2.80 | 0.00 | 7.20 | 0.00 | - | 2 | 9 | 53.31% |
| AZO241220P02100000 | 2024-09-23 1:54PM EDT | 2,100.00 | 2.90 | 0.30 | 7.80 | 0.00 | - | 1 | 4 | 48.87% |
| AZO241220P02200000 | 2024-09-05 2:54PM EDT | 2,200.00 | 3.94 | 0.00 | 9.20 | 0.00 | - | 6 | 14 | 45.27% |
| AZO241220P02300000 | 2024-09-11 10:13AM EDT | 2,300.00 | 8.01 | 0.30 | 9.60 | 0.00 | - | 3 | 19 | 40.67% |
| AZO241220P02400000 | 2024-09-10 12:43PM EDT | 2,400.00 | 11.20 | 0.10 | 10.00 | 0.00 | - | 1 | 7 | 36.16% |
| AZO241220P02500000 | 2024-10-01 1:05PM EDT | 2,500.00 | 5.05 | 4.00 | 12.00 | 0.00 | - | 3 | 14 | 32.73% |
| AZO241220P02600000 | 2024-10-10 10:35AM EDT | 2,600.00 | 13.70 | 12.10 | 16.30 | -5.26 | -27.74% | 4 | 15 | 30.18% |
| AZO241220P02700000 | 2024-10-09 11:43AM EDT | 2,700.00 | 20.33 | 19.30 | 25.30 | 0.00 | - | 2 | 33 | 28.71% |
| AZO241220P02770000 | 2024-09-27 11:42AM EDT | 2,770.00 | 22.65 | 27.30 | 35.00 | 0.00 | - | 1 | 5 | 27.96% |
| AZO241220P02780000 | 2024-09-27 11:42AM EDT | 2,780.00 | 22.98 | 29.80 | 36.50 | 0.00 | - | 1 | 6 | 27.82% |
| AZO241220P02790000 | 2024-09-25 11:07AM EDT | 2,790.00 | 36.00 | 30.20 | 38.00 | 0.00 | - | 39 | 20 | 27.67% |
| AZO241220P02800000 | 2024-10-09 11:43AM EDT | 2,800.00 | 31.83 | 32.80 | 38.50 | 0.00 | - | 2 | 7 | 27.22% |
| AZO241220P02810000 | 2024-10-04 3:03PM EDT | 2,810.00 | 50.30 | 33.70 | 41.40 | 0.00 | - | 3 | 23 | 27.42% |
| AZO241220P02820000 | 2024-10-04 10:41AM EDT | 2,820.00 | 54.40 | 35.40 | 42.00 | 0.00 | - | 1 | 24 | 26.98% |
| AZO241220P02830000 | 2024-10-04 10:41AM EDT | 2,830.00 | 56.90 | 37.70 | 44.60 | 0.00 | - | 1 | 4 | 27.05% |
| AZO241220P02840000 | 2024-06-27 10:52AM EDT | 2,840.00 | 106.90 | 68.10 | 78.00 | 0.00 | - | 1 | 1 | 34.40% |
| AZO241220P02850000 | 2024-09-25 3:37PM EDT | 2,850.00 | 41.90 | 41.40 | 47.50 | 0.00 | - | 11 | 15 | 26.55% |
| AZO241220P02860000 | 2024-10-04 3:55PM EDT | 2,860.00 | 62.59 | 43.70 | 49.60 | 0.00 | - | 10 | 11 | 26.44% |
| AZO241220P02870000 | 2024-09-25 9:58AM EDT | 2,870.00 | 55.50 | 46.00 | 51.70 | 0.00 | - | - | 12 | 26.31% |
| AZO241220P02880000 | 2024-06-11 10:22AM EDT | 2,880.00 | 179.60 | 146.00 | 157.80 | 0.00 | - | - | 3 | 48.24% |
| AZO241220P02890000 | 2024-07-19 3:25PM EDT | 2,890.00 | 126.30 | 49.00 | 58.00 | 0.00 | - | 1 | 6 | 26.48% |
| AZO241220P02900000 | 2024-09-26 10:33AM EDT | 2,900.00 | 50.00 | 53.30 | 58.60 | 0.00 | - | 2 | 16 | 25.96% |
| AZO241220P02910000 | 2024-09-06 10:30AM EDT | 2,910.00 | 77.90 | 73.20 | 82.00 | 0.00 | - | 11 | 18 | 30.36% |
| AZO241220P02920000 | 2024-10-04 3:46PM EDT | 2,920.00 | 78.60 | 58.00 | 65.70 | 0.00 | - | 1 | 2 | 26.17% |
| AZO241220P02930000 | 2024-10-02 3:04PM EDT | 2,930.00 | 68.76 | 61.10 | 66.60 | 0.00 | - | 1 | 2 | 25.68% |
| AZO241220P02940000 | 2024-10-09 3:32PM EDT | 2,940.00 | 61.10 | 62.00 | 70.40 | 0.00 | - | 1 | 3 | 25.78% |
| AZO241220P02950000 | 2024-10-03 9:52AM EDT | 2,950.00 | 87.54 | 67.00 | 73.50 | 0.00 | - | 1 | 5 | 25.72% |
| AZO241220P02960000 | 2024-10-09 2:18PM EDT | 2,960.00 | 65.68 | 68.20 | 78.00 | 0.00 | - | 1 | 9 | 25.92% |
| AZO241220P02970000 | 2024-09-24 12:21PM EDT | 2,970.00 | 117.11 | 71.10 | 78.60 | 0.00 | - | 6 | 6 | 25.31% |
| AZO241220P02980000 | 2024-07-31 10:34AM EDT | 2,980.00 | 104.00 | 64.10 | 80.20 | 0.00 | - | 1 | 1 | 24.89% |
| AZO241220P02990000 | 2024-08-19 1:35PM EDT | 2,990.00 | 86.80 | 103.40 | 119.20 | 0.00 | - | 1 | 3 | 31.73% |
| AZO241220P03000000 | 2024-09-26 3:28PM EDT | 3,000.00 | 66.30 | 83.00 | 92.00 | 0.00 | - | 3 | 13 | 25.68% |
| AZO241220P03010000 | 2024-09-03 3:40PM EDT | 3,010.00 | 98.90 | 102.00 | 110.00 | 0.00 | - | 1 | 1 | 28.35% |
| AZO241220P03020000 | 2024-10-10 1:50PM EDT | 3,020.00 | 94.90 | 89.10 | 98.00 | +26.40 | +38.54% | 1 | 13 | 25.25% |
| AZO241220P03030000 | 2024-09-06 12:47PM EDT | 3,030.00 | 124.66 | 118.00 | 128.70 | 0.00 | - | 1 | 2 | 30.22% |
| AZO241220P03040000 | 2024-09-27 9:30AM EDT | 3,040.00 | 73.70 | 98.30 | 103.80 | 0.00 | - | 12 | 17 | 24.71% |
| AZO241220P03050000 | 2024-10-09 11:32AM EDT | 3,050.00 | 94.80 | 100.00 | 109.00 | 0.00 | - | 14 | 7 | 24.84% |
| AZO241220P03060000 | 2024-10-07 3:55PM EDT | 3,060.00 | 134.84 | 104.00 | 116.10 | 0.00 | - | 2 | 4 | 25.30% |
| AZO241220P03070000 | 2024-09-30 9:48AM EDT | 3,070.00 | 90.02 | 108.00 | 119.30 | 0.00 | - | - | 1 | 25.02% |
| AZO241220P03080000 | 2024-07-23 11:29AM EDT | 3,080.00 | 220.30 | 114.00 | 126.40 | 0.00 | - | - | 4 | 25.43% |
| AZO241220P03090000 | 2024-10-02 2:55PM EDT | 3,090.00 | 132.40 | 117.00 | 126.00 | 0.00 | - | 1 | 5 | 24.45% |
| AZO241220P03100000 | 2024-10-02 10:26AM EDT | 3,100.00 | 123.66 | 122.00 | 130.20 | 0.00 | - | 5 | 11 | 24.29% |
| AZO241220P03200000 | 2024-09-26 3:32PM EDT | 3,200.00 | 136.00 | 174.20 | 181.10 | 0.00 | - | 41 | 41 | 23.11% |
| AZO241220P03300000 | 2024-10-02 3:52PM EDT | 3,300.00 | 263.50 | 238.70 | 254.00 | 0.00 | - | - | 6 | 23.98% |
| AZO241220P03600000 | 2024-10-02 9:30AM EDT | 3,600.00 | 442.00 | 496.90 | 514.00 | 0.00 | - | - | 0 | 26.81% |
| AZO241220P03800000 | 2024-08-30 12:36PM EDT | 3,800.00 | 647.70 | 592.00 | 610.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.