U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2,950.40+24.05 (+0.82%)
Al cierre: 04:00PM EDT
2,950.00 -0.40 (-0.01%)
Fuera de horario: 07:21PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240816C025500002024-07-11 4:00PM EDT2,550.00345.00408.00426.000.00--149.16%
AZO240816C027500002024-07-18 1:00PM EDT2,750.00223.63220.30238.000.00-1235.57%
AZO240816C027800002024-07-02 9:37AM EDT2,780.00141.00195.20211.000.00--033.60%
AZO240816C028200002024-07-12 3:06PM EDT2,820.00168.86163.10178.000.00-9431.79%
AZO240816C028300002024-07-12 3:10PM EDT2,830.00158.67155.00171.000.00-10431.71%
AZO240816C028400002024-07-10 3:57PM EDT2,840.0092.03148.00161.900.00--630.84%
AZO240816C028500002024-07-17 10:44AM EDT2,850.00162.88140.50156.000.00-1631.06%
AZO240816C028600002024-07-12 10:03AM EDT2,860.00107.00132.00150.000.00-11031.18%
AZO240816C028700002024-07-08 12:11PM EDT2,870.0063.69125.50141.000.00-1330.24%
AZO240816C028800002024-07-08 11:18AM EDT2,880.0062.70119.00134.000.00-2329.93%
AZO240816C028900002024-07-18 11:39AM EDT2,890.00123.00113.10127.000.00-1429.58%
AZO240816C029000002024-07-19 2:38PM EDT2,900.00113.99106.90120.00+7.48+7.02%3829.19%
AZO240816C029100002024-07-17 11:05AM EDT2,910.00108.00101.00113.800.00-1229.00%
AZO240816C029200002024-07-15 1:48PM EDT2,920.00101.1096.00104.000.00-2127.62%
AZO240816C029300002024-07-15 12:39PM EDT2,930.0099.0090.0099.000.00-2627.72%
AZO240816C029400002024-07-19 2:55PM EDT2,940.0092.0084.0093.00+12.07+15.10%6827.45%
AZO240816C029500002024-07-19 2:54PM EDT2,950.0084.5078.0085.50+3.50+4.32%6526.65%
AZO240816C029600002024-07-17 11:14AM EDT2,960.0087.4173.0082.000.00-1427.05%
AZO240816C029700002024-07-18 10:33AM EDT2,970.0082.0068.7077.000.00-11526.92%
AZO240816C029800002024-07-19 1:24PM EDT2,980.0070.9063.6071.50-5.10-6.71%2426.57%
AZO240816C029900002024-07-19 1:53PM EDT2,990.0067.1358.0067.80-13.70-16.95%11326.74%
AZO240816C030000002024-07-19 3:45PM EDT3,000.0057.0054.0063.10-22.40-28.21%81526.53%
AZO240816C030100002024-06-21 1:21PM EDT3,010.0097.3550.0059.600.00-3926.64%
AZO240816C030200002024-07-16 3:12PM EDT3,020.0071.0546.0055.600.00-9826.54%
AZO240816C030300002024-07-17 10:04AM EDT3,030.0062.0042.0051.900.00-1226.48%
AZO240816C030400002024-06-25 10:36AM EDT3,040.0062.6040.4047.000.00-1225.96%
AZO240816C030500002024-07-19 2:21PM EDT3,050.0042.2035.0042.90-7.67-15.38%3725.63%
AZO240816C030600002024-07-15 11:15AM EDT3,060.0039.5032.0039.800.00-37625.58%
AZO240816C030700002024-07-16 9:57AM EDT3,070.0045.2029.0038.000.00--125.94%
AZO240816C030800002024-07-12 3:45PM EDT3,080.0027.4926.4034.400.00--125.60%
AZO240816C030900002024-07-17 10:34AM EDT3,090.0038.0025.2031.200.00--125.33%
AZO240816C031000002024-07-19 3:36PM EDT3,100.0026.0022.9029.70+0.86+3.42%4825.66%
AZO240816C031100002024-07-12 1:26PM EDT3,110.0022.5619.9027.800.00-1325.78%
AZO240816C031200002024-07-16 9:33AM EDT3,120.0023.7018.8026.400.00-1126.07%
AZO240816C031300002024-07-15 11:37AM EDT3,130.0019.9416.6023.200.00-1225.55%
AZO240816C031400002024-07-12 11:30AM EDT3,140.0014.6314.2021.300.00-1625.51%
AZO240816C031500002024-07-18 10:56AM EDT3,150.0018.8013.3019.800.00-1725.60%
AZO240816C031600002024-07-15 9:38AM EDT3,160.009.4512.9018.600.00-1225.80%
AZO240816C032000002024-07-19 2:23PM EDT3,200.0010.207.0013.80+0.20+2.00%3626.15%
AZO240816C032500002024-07-16 9:34AM EDT3,250.006.402.109.100.00--126.36%
AZO240816C033000002024-07-17 1:42PM EDT3,300.004.100.557.500.00--528.05%
AZO240816C033500002024-07-16 9:34AM EDT3,350.001.800.006.100.00--129.50%
AZO240816C034000002024-07-16 9:34AM EDT3,400.000.950.005.300.00--131.24%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240816P024000002024-07-10 9:56AM EDT2,400.001.750.005.000.00--143.27%
AZO240816P025500002024-07-17 11:36AM EDT2,550.002.002.006.900.00-11334.78%
AZO240816P026000002024-07-19 1:16PM EDT2,600.005.130.157.50+1.07+26.35%724631.66%
AZO240816P026500002024-07-19 1:16PM EDT2,650.007.132.509.10+0.27+3.94%726029.25%
AZO240816P027000002024-07-19 1:30PM EDT2,700.009.647.9012.00-1.51-13.54%21227.38%
AZO240816P027500002024-07-19 1:30PM EDT2,750.0014.8411.4018.00+3.09+26.30%21426.56%
AZO240816P027800002024-07-18 3:58PM EDT2,780.0022.0115.5023.800.00-21826.54%
AZO240816P027900002024-07-19 12:47PM EDT2,790.0018.3017.0025.00-3.65-16.63%11126.09%
AZO240816P028000002024-07-18 2:29PM EDT2,800.0024.2719.0027.000.00-62225.95%
AZO240816P028100002024-07-19 2:22PM EDT2,810.0024.6021.5028.90+6.20+33.70%5425.72%
AZO240816P028200002024-07-18 12:08PM EDT2,820.0027.5923.8029.000.00-1624.71%
AZO240816P028300002024-07-11 1:48PM EDT2,830.0051.1325.2030.900.00-11024.40%
AZO240816P028400002024-07-10 10:53AM EDT2,840.0031.8028.3033.60-35.10-52.47%1224.35%
AZO240816P028500002024-07-18 3:31PM EDT2,850.0038.6230.8038.000.00-101224.85%
AZO240816P028600002024-07-16 10:21AM EDT2,860.0026.0532.7041.000.00-1324.76%
AZO240816P028700002024-07-15 9:41AM EDT2,870.0048.0335.2044.000.00-5724.61%
AZO240816P028800002024-07-15 2:07PM EDT2,880.0042.8137.0047.00+2.18+5.37%7924.40%
AZO240816P028900002024-07-15 2:49PM EDT2,890.0044.4042.0048.500.00-2323.63%
AZO240816P029000002024-07-19 3:35PM EDT2,900.0049.2045.0052.80+5.10+11.56%13523.74%
AZO240816P029100002024-07-16 3:28PM EDT2,910.0037.4049.0055.800.00-1323.36%
AZO240816P029200002024-07-18 12:07PM EDT2,920.0060.9853.0059.000.00-2122.99%
AZO240816P029300002024-07-19 1:28PM EDT2,930.0059.7457.0063.90+0.84+1.43%6123.09%
AZO240816P029400002024-07-18 12:46PM EDT2,940.0062.8262.1069.00-7.18-10.26%3323.19%
AZO240816P029500002024-07-19 1:28PM EDT2,950.0068.3465.0071.90-3.66-5.08%5322.53%
AZO240816P029600002024-07-19 2:18PM EDT2,960.0071.6369.0077.90-11.47-13.80%14122.77%
AZO240816P029700002024-07-19 2:18PM EDT2,970.0076.6375.0084.00-0.37-0.48%10222.98%
AZO240816P029800002024-07-17 1:01PM EDT2,980.0070.4080.4089.000.00-1222.78%
AZO240816P029900002024-07-18 10:32AM EDT2,990.0080.1085.0093.900.00-1522.47%
AZO240816P030000002024-07-19 3:36PM EDT3,000.0096.0291.00100.00+22.92+31.35%2222.47%
AZO240816P030100002024-06-25 10:35AM EDT3,010.0089.8097.00106.000.00-1922.38%
AZO240816P030200002024-06-20 9:56AM EDT3,020.0087.70101.00116.000.00--023.53%
AZO240816P030300002024-06-24 1:41PM EDT3,030.00104.00106.00122.000.00-11223.32%
AZO240816P030400002024-06-21 10:58AM EDT3,040.0093.20113.00128.000.00-1523.03%
AZO240816P030500002024-06-28 1:27PM EDT3,050.00112.50120.00135.000.00-1323.02%
AZO240816P030600002024-07-12 9:49AM EDT3,060.00166.54126.50142.000.00-1422.94%
AZO240816P031200002024-06-21 10:43AM EDT3,120.00136.90173.00189.400.00-1023.24%