U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,985.44-4.91 (-0.16%)
Al cierre: 04:00PM EDT
2,985.00 -0.44 (-0.01%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO250117C010400002024-05-31 1:24PM EDT1,040.001,748.001,972.001,990.000.00-1493.84%
AZO250117C010600002023-10-04 9:46AM EDT1,060.001,500.001,578.501,594.000.00-200.00%
AZO250117C011000002022-12-07 10:52AM EDT1,100.001,490.001,447.001,465.000.00--00.00%
AZO250117C011200002022-12-07 10:52AM EDT1,120.001,473.001,430.501,448.500.00--10.00%
AZO250117C011600002022-10-12 12:17PM EDT1,160.001,278.001,343.001,361.000.00--10.00%
AZO250117C012000002022-12-30 3:52PM EDT1,200.001,414.291,290.001,308.000.00-110.00%
AZO250117C012400002022-10-12 9:55AM EDT1,240.001,210.000.000.000.00--10.00%
AZO250117C013000002024-06-18 10:51AM EDT1,300.001,707.071,721.001,738.000.00-1179.98%
AZO250117C013400002023-09-11 3:40PM EDT1,340.001,353.001,329.501,347.500.00-110.00%
AZO250117C013600002022-11-14 3:26PM EDT1,360.001,305.501,169.501,187.500.00-110.00%
AZO250117C014000002024-01-18 2:51PM EDT1,400.001,370.501,394.001,412.000.00-110.00%
AZO250117C014400002023-11-28 1:41PM EDT1,440.001,260.001,202.001,222.000.00-130.00%
AZO250117C016000002023-02-08 4:45PM EDT1,600.001,038.501,020.001,037.000.00--10.00%
AZO250117C016400002023-06-23 9:44AM EDT1,640.00963.00972.00990.000.00-330.00%
AZO250117C016600002024-02-01 10:45AM EDT1,660.001,198.001,448.001,466.000.00-1284.29%
AZO250117C016800002023-06-23 9:44AM EDT1,680.00930.50940.00956.000.00-140.00%
AZO250117C017000002023-05-23 3:50PM EDT1,700.00943.30916.50934.500.00-110.00%
AZO250117C017200002023-05-24 10:39AM EDT1,720.00928.70888.00905.500.00-120.00%
AZO250117C017600002023-09-19 9:45AM EDT1,760.00876.001,006.001,024.000.00-140.00%
AZO250117C017800002023-05-23 11:46AM EDT1,780.00909.50858.00869.300.00--20.00%
AZO250117C018000002024-03-12 3:10PM EDT1,800.001,361.321,280.001,300.000.00-2669.29%
AZO250117C018200002023-06-14 2:46PM EDT1,820.00819.50916.00934.000.00--10.00%
AZO250117C018400002023-05-19 9:56AM EDT1,840.001,015.60858.20871.100.00-110.00%
AZO250117C018600002023-06-15 9:50AM EDT1,860.00803.50884.00902.000.00--20.00%
AZO250117C018800002023-06-14 2:46PM EDT1,880.00774.00870.50886.000.00-120.00%
AZO250117C019000002022-12-16 10:39AM EDT1,900.00771.91754.00772.000.00-110.00%
AZO250117C019200002023-05-16 3:57PM EDT1,920.00981.30799.90813.100.00--20.00%
AZO250117C019400002023-06-02 1:40PM EDT1,940.00703.40776.00791.100.00-140.00%
AZO250117C019800002023-02-15 10:46AM EDT1,980.00867.00693.60705.000.00--10.00%
AZO250117C020000002024-06-07 11:59AM EDT2,000.00873.331,045.001,062.000.00-1850.24%
AZO250117C021000002023-11-17 4:46PM EDT2,100.00719.27684.10700.000.00-660.00%
AZO250117C021100002023-11-17 4:46PM EDT2,110.00711.81674.00690.000.00-12130.00%
AZO250117C021200002023-11-17 4:46PM EDT2,120.00704.49666.00682.000.00-660.00%
AZO250117C021300002023-05-31 2:09PM EDT2,130.00554.90636.10653.400.00--10.00%
AZO250117C021400002024-06-10 3:42PM EDT2,140.00734.10912.70930.000.00-2347.40%
AZO250117C021700002023-04-28 9:39AM EDT2,170.00792.50608.50617.300.00-110.00%
AZO250117C022000002024-06-21 2:09PM EDT2,200.00875.00856.50874.000.00-1645.42%
AZO250117C022200002023-08-29 12:32PM EDT2,220.00583.00610.00623.900.00-110.00%
AZO250117C022500002024-01-05 1:01PM EDT2,250.00512.83722.00738.000.00-1218.09%
AZO250117C022700002024-06-10 3:42PM EDT2,270.00618.10792.00808.000.00-2242.97%
AZO250117C022900002024-05-20 10:17AM EDT2,290.00750.10758.90777.500.00-1340.10%
AZO250117C023000002024-05-28 3:47PM EDT2,300.00603.00764.00780.000.00-31841.96%
AZO250117C023400002022-10-26 10:00AM EDT2,340.00616.000.000.000.00--00.00%
AZO250117C023500002022-10-26 10:00AM EDT2,350.00613.000.000.000.00--00.00%
AZO250117C023700002022-10-18 11:26AM EDT2,370.00513.00558.00576.000.00--10.00%
AZO250117C023800002023-08-15 12:22PM EDT2,380.00490.00508.00523.500.00-210.00%
AZO250117C023900002024-05-20 2:34PM EDT2,390.00660.80668.80686.000.00-1037.21%
AZO250117C024000002024-05-28 3:48PM EDT2,400.00519.10676.50691.900.00-2439.44%
AZO250117C024100002022-10-27 3:24PM EDT2,410.00661.22645.00663.000.00--035.82%
AZO250117C024300002024-05-20 2:34PM EDT2,430.00627.60632.80650.000.00-1436.12%
AZO250117C024400002022-11-23 2:24PM EDT2,440.00615.10506.70522.000.00-110.00%
AZO250117C024500002024-06-03 10:15AM EDT2,450.00458.00630.70647.600.00-91238.06%
AZO250117C024600002024-06-06 1:50PM EDT2,460.00442.38624.10639.000.00--137.82%
AZO250117C024700002024-06-06 1:50PM EDT2,470.00434.28614.60630.000.00-1137.51%
AZO250117C024800002024-05-20 3:50PM EDT2,480.00583.82588.70606.000.00-110034.86%
AZO250117C024900002024-06-07 1:05PM EDT2,490.00453.06596.00610.700.00-2636.69%
AZO250117C025000002024-06-11 12:00PM EDT2,500.00451.13588.70605.300.00-32336.93%
AZO250117C025100002023-12-27 1:44PM EDT2,510.00343.26484.00499.900.00-212419.73%
AZO250117C025200002024-01-17 3:35PM EDT2,520.00409.00440.00456.000.00-2190.00%
AZO250117C025400002024-02-27 2:16PM EDT2,540.00579.05765.40778.000.00-2463.23%
AZO250117C025500002024-02-27 11:42AM EDT2,550.00580.60755.10770.000.00-1362.73%
AZO250117C025600002024-02-27 11:26AM EDT2,560.00555.00747.50760.000.00-603362.29%
AZO250117C025800002023-10-25 3:47PM EDT2,580.00307.00412.00427.500.00-3616.87%
AZO250117C026000002024-06-21 2:54PM EDT2,600.00520.49504.90522.000.00-11134.63%
AZO250117C026500002024-06-21 2:54PM EDT2,650.00480.21467.20480.700.00-11033.40%
AZO250117C027000002024-06-05 10:00AM EDT2,700.00265.80428.10442.000.00-477232.43%
AZO250117C027500002024-06-10 10:32AM EDT2,750.00247.59390.10404.300.00-24431.47%
AZO250117C028000002024-06-17 10:55AM EDT2,800.00284.70354.10370.000.00-33030.80%
AZO250117C028500002024-06-18 10:05AM EDT2,850.00298.00316.90331.900.00-17029.55%
AZO250117C029000002024-06-18 9:42AM EDT2,900.00277.80286.00299.400.00-12628.82%
AZO250117C029500002024-06-18 10:30AM EDT2,950.00251.20254.90268.000.00-62028.07%
AZO250117C030000002024-06-21 2:04PM EDT3,000.00240.00226.00239.000.00-112427.42%
AZO250117C030500002024-06-17 12:34PM EDT3,050.00172.03197.70209.800.00-34126.59%
AZO250117C031000002024-06-18 2:06PM EDT3,100.00176.50174.00184.900.00-63526.05%
AZO250117C031500002024-06-20 3:04PM EDT3,150.00178.59150.40161.700.00-62525.52%
AZO250117C032000002024-06-20 3:04PM EDT3,200.00156.22129.40142.000.00-65225.20%
AZO250117C032500002024-06-17 11:59AM EDT3,250.0095.00111.50123.100.00-1412024.79%
AZO250117C033000002024-06-05 9:59AM EDT3,300.0047.3099.00107.000.00-2824.52%
AZO250117C034000002024-06-21 11:30AM EDT3,400.0084.4074.0082.000.00-13924.34%
AZO250117C035000002024-05-21 10:37AM EDT3,500.0043.8064.1072.000.00-63925.67%
AZO250117C036000002024-06-21 2:44PM EDT3,600.0046.6040.1048.000.00-14724.34%
AZO250117C037000002024-06-21 2:43PM EDT3,700.0035.4028.2035.900.00-211024.28%
AZO250117C038000002024-06-20 9:40AM EDT3,800.0025.0021.8029.000.00-16524.78%
AZO250117C039000002024-05-22 12:05PM EDT3,900.0010.7016.9024.900.00-4725.63%
AZO250117C040000002024-06-20 1:04PM EDT4,000.0017.0011.1016.900.00-36225.03%
AZO250117C041000002024-05-22 12:11PM EDT4,100.007.639.0016.800.00-191926.57%
AZO250117C042000002024-05-21 2:53PM EDT4,200.008.007.3015.000.00-2327.45%
AZO250117C043000002024-04-29 2:53PM EDT4,300.0010.500.458.800.00-1126.16%
AZO250117C044000002024-05-21 9:58AM EDT4,400.004.102.5511.200.00-11028.66%
AZO250117C045000002024-05-21 9:58AM EDT4,500.003.661.508.200.00-1328.39%
AZO250117C046000002024-05-21 9:42AM EDT4,600.003.610.008.000.00-1129.48%
AZO250117C047000002024-05-21 9:42AM EDT4,700.002.610.107.500.00-1330.34%
AZO250117C048000002024-06-21 10:24AM EDT4,800.003.550.006.200.00-51530.56%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO250117P010400002024-05-24 10:19AM EDT1,040.000.250.001.100.00-12750.51%
AZO250117P010600002024-05-22 9:35AM EDT1,060.000.500.002.400.00-1853.84%
AZO250117P010800002024-05-29 10:23AM EDT1,080.000.250.004.600.00-1357.13%
AZO250117P011000002024-04-05 1:42PM EDT1,100.002.550.005.000.00-1256.75%
AZO250117P011200002024-05-21 12:13PM EDT1,120.001.100.005.000.00-1055.79%
AZO250117P011400002023-11-06 10:51AM EDT1,140.004.000.059.600.00-2559.96%
AZO250117P011600002024-05-22 10:55AM EDT1,160.001.250.003.000.00-81950.66%
AZO250117P011800002024-02-08 12:43PM EDT1,180.002.400.0010.000.00--158.26%
AZO250117P012000002024-01-23 1:45PM EDT1,200.004.900.0010.000.00-1757.28%
AZO250117P012200002024-05-22 12:48PM EDT1,220.000.800.005.000.00-1251.22%
AZO250117P012400002024-03-12 9:30AM EDT1,240.002.100.007.500.00-2253.14%
AZO250117P013000002023-12-13 3:24PM EDT1,300.001.250.0010.000.00-5952.62%
AZO250117P013200002024-02-09 11:51AM EDT1,320.005.010.0010.000.00--151.74%
AZO250117P013400002024-02-08 1:05PM EDT1,340.007.000.0010.000.00-5250.86%
AZO250117P013600002023-12-18 10:30AM EDT1,360.003.900.0010.000.00--150.00%
AZO250117P013800002024-02-21 3:12PM EDT1,380.006.000.0010.000.00-12454.95%
AZO250117P014000002024-04-12 9:30AM EDT1,400.003.400.006.000.00-12349.68%
AZO250117P014200002024-04-12 9:30AM EDT1,420.003.500.006.100.00-1248.96%
AZO250117P014400002022-09-22 9:30AM EDT1,440.0093.0080.0094.000.00--386.78%
AZO250117P014600002023-08-07 3:17PM EDT1,460.0023.0012.0027.500.00-9958.44%
AZO250117P014800002023-05-18 3:13PM EDT1,480.0036.9018.0035.000.00-1061.23%
AZO250117P015000002024-05-23 12:19PM EDT1,500.001.250.005.400.00-103144.83%
AZO250117P015200002024-05-23 12:19PM EDT1,520.001.150.255.500.00-103044.17%
AZO250117P015400002023-08-09 12:43PM EDT1,540.0033.0012.5030.000.00-61855.48%
AZO250117P015600002024-06-20 10:29AM EDT1,560.001.500.005.500.00-1742.64%
AZO250117P015800002024-04-19 9:30AM EDT1,580.003.400.057.300.00-1143.84%
AZO250117P016000002023-10-13 2:27PM EDT1,600.0029.208.0024.000.00-1754.13%
AZO250117P016200002024-04-19 9:30AM EDT1,620.003.900.057.700.00-12942.69%
AZO250117P016400002024-04-19 9:30AM EDT1,640.004.100.057.900.00-110042.11%
AZO250117P016600002023-04-03 2:41PM EDT1,660.0064.0048.0062.000.00-10010063.39%
AZO250117P016800002024-04-19 9:30AM EDT1,680.004.700.258.400.00-11341.04%
AZO250117P017000002023-12-04 4:52PM EDT1,700.0019.001.600.000.00-1012.50%
AZO250117P017200002024-04-19 9:30AM EDT1,720.005.300.508.800.00-1139.89%
AZO250117P017400002022-12-19 12:11PM EDT1,740.00108.2090.20104.900.00-2371.04%
AZO250117P017600002024-02-29 3:53PM EDT1,760.008.900.0020.000.00-41145.18%
AZO250117P017800002024-04-19 9:30AM EDT1,780.006.601.309.800.00-13338.46%
AZO250117P018000002024-04-04 2:34PM EDT1,800.006.750.758.600.00-114036.86%
AZO250117P018200002023-11-09 3:20PM EDT1,820.0031.3922.3029.300.00-920446.72%
AZO250117P018400002024-02-27 3:17PM EDT1,840.0013.480.0020.000.00-110841.96%
AZO250117P018600002024-02-27 3:11PM EDT1,860.0014.880.0020.000.00-11041.18%
AZO250117P018800002023-10-04 3:17PM EDT1,880.0065.7536.8050.900.00-1151.27%
AZO250117P019000002024-06-11 9:30AM EDT1,900.005.500.007.300.00-1432.46%
AZO250117P019200002024-06-20 2:42PM EDT1,920.003.800.007.500.00-1131.96%
AZO250117P019400002024-02-22 2:45PM EDT1,940.0026.003.0012.000.00-2434.20%
AZO250117P019600002024-01-19 3:53PM EDT1,960.0027.5726.3034.000.00-11242.55%
AZO250117P019800002024-06-20 2:19PM EDT1,980.005.000.258.300.00-12930.59%
AZO250117P020000002024-04-17 10:52AM EDT2,000.0016.007.2014.700.00-1733.53%
AZO250117P021000002024-05-21 2:27PM EDT2,100.0014.502.1010.000.00-613027.80%
AZO250117P021100002023-04-19 10:35AM EDT2,110.00110.61117.90127.000.00--156.36%
AZO250117P021200002023-12-19 3:26PM EDT2,120.0049.6041.2049.000.00-4440.26%
AZO250117P021300002024-02-28 1:55PM EDT2,130.0026.008.0024.000.00-1232.66%
AZO250117P021400002024-05-21 2:27PM EDT2,140.0016.903.109.000.00-615426.00%
AZO250117P021500002024-05-15 9:33AM EDT2,150.0016.704.5017.900.00-1429.75%
AZO250117P021600002023-07-12 11:03AM EDT2,160.00109.00117.70126.000.00-4153.70%
AZO250117P021700002023-05-02 12:32PM EDT2,170.00142.90166.80181.200.00-1262.34%
AZO250117P021800002023-06-26 11:46AM EDT2,180.00141.27112.00123.400.00--451.93%
AZO250117P021900002024-04-15 11:04AM EDT2,190.0028.3015.9023.400.00-1130.32%
AZO250117P022000002024-06-11 1:29PM EDT2,200.0017.755.0012.000.00-26925.65%
AZO250117P022100002023-11-27 4:11PM EDT2,210.0080.0068.4083.400.00--143.97%
AZO250117P022200002024-06-07 10:50AM EDT2,220.0019.505.8013.000.00-161725.46%
AZO250117P022300002024-03-08 1:48PM EDT2,230.0034.4519.3026.400.00-5329.85%
AZO250117P022400002024-05-29 11:15AM EDT2,240.0027.386.7013.000.00-12624.84%
AZO250117P022500002024-06-17 2:54PM EDT2,250.0014.007.2014.000.00-12824.93%
AZO250117P022600002024-06-03 9:58AM EDT2,260.0026.657.6014.000.00-1124.61%
AZO250117P022800002023-12-04 2:24PM EDT2,280.0092.2069.90109.900.00-4045.65%
AZO250117P022900002024-05-21 2:28PM EDT2,290.0029.308.5015.000.00--424.05%
AZO250117P023000002024-05-21 2:28PM EDT2,300.0030.509.2016.000.00-142324.10%
AZO250117P023100002024-05-21 2:28PM EDT2,310.0031.609.6016.000.00-41023.78%
AZO250117P023200002024-06-07 10:05AM EDT2,320.0029.3512.0017.000.00-1223.81%
AZO250117P023300002024-05-21 2:28PM EDT2,330.0034.2010.3018.000.00-72523.82%
AZO250117P023400002024-05-22 12:39PM EDT2,340.0037.7011.0018.900.00-3023.79%
AZO250117P023500002024-05-22 12:48PM EDT2,350.0038.4012.3018.700.00-1011023.40%
AZO250117P023600002024-05-22 12:35PM EDT2,360.0041.0012.8019.900.00-4123.45%
AZO250117P023700002024-02-14 11:49AM EDT2,370.0086.3833.6041.400.00-103628.61%
AZO250117P023800002024-06-21 9:54AM EDT2,380.0013.5015.3021.400.00-1123.24%
AZO250117P023900002024-03-26 2:40PM EDT2,390.0033.8037.2047.000.00-1229.06%
AZO250117P024000002024-05-23 11:32AM EDT2,400.0048.6615.0022.300.00-11722.84%
AZO250117P024100002024-04-01 2:39PM EDT2,410.0034.4036.0043.000.00-1927.46%
AZO250117P024200002024-05-21 2:27PM EDT2,420.0047.1016.4025.000.00-4522.90%
AZO250117P024300002024-02-23 4:50PM EDT2,430.0090.4031.5037.200.00-5825.46%
AZO250117P024400002024-02-22 11:59AM EDT2,440.0098.8330.0038.500.00-5525.38%
AZO250117P024500002024-05-22 10:05AM EDT2,450.0050.9019.6027.200.00-74022.44%
AZO250117P024600002024-02-15 4:55PM EDT2,460.00106.8744.2051.500.00-5427.28%
AZO250117P024700002024-05-28 3:52PM EDT2,470.0059.0023.4031.000.00-510722.65%
AZO250117P024800002024-05-28 9:51AM EDT2,480.0062.0024.3031.100.00-1622.33%
AZO250117P024900002024-02-07 2:20PM EDT2,490.0088.6054.0063.900.00-10010328.37%
AZO250117P025000002024-06-17 2:32PM EDT2,500.0036.5026.0032.900.00-213722.03%
AZO250117P025100002024-02-28 2:08PM EDT2,510.0067.7141.9049.700.00-1025.02%
AZO250117P025200002024-02-29 4:13PM EDT2,520.0071.2742.0049.800.00-5724.66%
AZO250117P025400002024-01-24 4:26PM EDT2,540.00123.00111.00124.700.00-252835.80%
AZO250117P025500002024-03-18 9:32AM EDT2,550.0055.0077.2086.000.00-11429.53%
AZO250117P025600002024-03-19 1:39PM EDT2,560.0054.3075.1082.000.00-125128.48%
AZO250117P025800002023-12-26 10:52AM EDT2,580.00175.00121.00134.000.00-12135.24%
AZO250117P026000002024-06-17 11:15AM EDT2,600.0058.5540.0048.000.00-12021.30%
AZO250117P026500002024-06-10 10:06AM EDT2,650.0092.5749.0056.900.00-42020.85%
AZO250117P027000002024-06-24 9:30AM EDT2,700.0061.0059.2067.00-26.00-29.89%13620.38%
AZO250117P027500002024-06-18 1:46PM EDT2,750.0073.6070.0078.000.00-12819.82%
AZO250117P028000002024-06-17 11:15AM EDT2,800.00111.8084.0091.000.00-21719.32%
AZO250117P028500002024-06-18 10:18AM EDT2,850.00108.5098.20105.400.00-11018.77%
AZO250117P029000002024-06-12 3:56PM EDT2,900.00185.01113.70126.000.00-31518.71%
AZO250117P029500002024-06-21 3:32PM EDT2,950.00133.89131.20142.900.00-1617.97%
AZO250117P030000002024-06-21 1:34PM EDT3,000.00150.00152.00164.000.00-3917.44%
AZO250117P030500002024-04-29 1:06PM EDT3,050.00222.20326.00344.000.00-3334.37%
AZO250117P031000002024-05-07 2:33PM EDT3,100.00238.30340.00358.000.00-21432.61%
AZO250117P031500002024-04-29 2:26PM EDT3,150.00270.00408.00426.000.00-2436.74%
AZO250117P032000002024-05-29 11:19AM EDT3,200.00445.00256.00274.700.00-1115.36%
AZO250117P032500002024-03-25 2:35PM EDT3,250.00240.00325.70344.000.00-3319.47%
AZO250117P033000002024-05-20 2:16PM EDT3,300.00417.15340.60360.000.00-1016.39%
AZO250117P034000002023-04-25 11:24AM EDT3,400.00722.00928.00944.000.00-1075.08%
AZO250117P035000002023-04-26 10:30AM EDT3,500.00823.001,042.001,060.000.00-1080.04%
AZO250117P036000002024-02-28 10:33AM EDT3,600.00630.00470.00487.500.00-110.00%
AZO250117P037000002024-02-28 10:33AM EDT3,700.00728.00552.00568.000.00--10.00%
AZO250117P038000002023-03-03 10:58AM EDT3,800.001,326.001,332.001,350.000.00-1087.75%
AZO250117P039000002024-03-28 2:08PM EDT3,900.00730.00942.00961.900.00-18030.57%
AZO250117P040000002024-03-27 3:07PM EDT4,000.00815.601,042.001,061.900.00-18032.48%
AZO250117P041000002024-05-21 10:32AM EDT4,100.001,274.001,080.701,100.000.00-100.00%
AZO250117P042000002024-05-21 10:32AM EDT4,200.001,374.001,180.701,200.000.00--00.00%
AZO250117P043000002024-05-21 10:32AM EDT4,300.001,474.001,280.701,300.000.00--00.00%
AZO250117P045000002024-05-21 10:32AM EDT4,500.001,674.001,480.701,500.000.00--00.00%
AZO250117P047000002024-05-17 3:14PM EDT4,700.001,786.501,854.001,874.000.00-2061.80%
AZO250117P048000002024-05-21 10:32AM EDT4,800.001,974.001,780.501,800.000.00--00.00%