U.S. markets open in 9 hours 28 minutes

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,556.05+10.07 (+0.40%)
Al cierre: 04:00PM EST
2,553.00 -3.05 (-0.12%)
Fuera de horario: 07:56PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230120C009200002022-06-29 8:51AM EST920.001,244.001,203.901,220.400.00--10.00%
AZO230120C010000002022-11-21 9:35AM EST1,000.001,480.001,552.001,570.000.00--1119.92%
AZO230120C010600002022-10-14 1:13PM EST1,060.001,224.001,352.001,370.000.00--10.00%
AZO230120C010800002022-10-13 9:20AM EST1,080.001,160.001,332.001,350.000.00--10.00%
AZO230120C011400002022-11-09 1:40PM EST1,140.001,364.001,414.001,432.000.00-11110.21%
AZO230120C011600002022-10-14 9:07AM EST1,160.001,132.001,252.001,270.500.00--10.00%
AZO230120C012800002022-11-02 1:01PM EST1,280.001,271.501,275.501,294.000.00-1299.65%
AZO230120C013000002022-11-04 11:05AM EST1,300.001,156.001,255.501,274.000.00-1197.66%
AZO230120C013800002022-09-13 2:52PM EST1,380.00786.07912.50932.000.00-110.00%
AZO230120C014400002022-11-07 9:36AM EST1,440.001,032.001,117.001,135.500.00--187.05%
AZO230120C014800002022-05-25 9:45AM EST1,480.00534.90731.80749.000.00--10.00%
AZO230120C015200002022-10-13 10:15AM EST1,520.00756.00897.00915.500.00--10.00%
AZO230120C016600002022-09-14 1:10PM EST1,660.00510.00643.80660.700.00-440.00%
AZO230120C016800002022-04-29 1:46PM EST1,680.00413.70472.60486.400.00-110.00%
AZO230120C017200002022-04-29 1:46PM EST1,720.00385.40440.40455.800.00-110.00%
AZO230120C017600002022-05-20 11:42AM EST1,760.00198.50361.30373.600.00-110.00%
AZO230120C018000002022-11-21 10:23AM EST1,800.00710.00760.00778.000.00-4560.26%
AZO230120C019000002022-10-10 2:12PM EST1,900.00395.00587.00605.300.00-450.00%
AZO230120C019200002022-08-03 9:19AM EST1,920.00315.00313.70327.800.00-210.00%
AZO230120C019400002022-05-15 11:11PM EST1,940.00255.92296.40312.500.00--10.00%
AZO230120C019600002022-06-15 9:25AM EST1,960.00274.40367.50379.700.00-120.00%
AZO230120C019800002022-05-20 2:43PM EST1,980.00133.30224.10239.200.00-110.00%
AZO230120C020000002022-11-25 10:57AM EST2,000.00576.00567.50586.000.00-11150.88%
AZO230120C020500002022-09-23 9:08AM EST2,050.00173.59326.10339.200.00-170.00%
AZO230120C021000002022-10-31 10:12AM EST2,100.00485.27471.50489.800.00-15250.08%
AZO230120C021500002022-10-21 8:30AM EST2,150.00224.30346.00364.000.00-1150.00%
AZO230120C022000002022-11-23 12:15PM EST2,200.00362.45379.50396.300.00-11444.42%
AZO230120C022500002022-11-29 3:22PM EST2,250.00335.00335.50352.40+5.00+1.52%29542.41%
AZO230120C023000002022-11-21 12:34PM EST2,300.00258.00293.20309.500.00-13140.40%
AZO230120C023200002022-11-17 2:53PM EST2,320.00195.15276.50293.600.00--139.90%
AZO230120C023500002022-11-17 9:39AM EST2,350.00182.06252.40269.400.00-15738.89%
AZO230120C024000002022-11-28 12:02PM EST2,400.00235.40213.90231.000.00-12337.37%
AZO230120C024300002022-11-18 3:45PM EST2,430.00141.00192.50207.300.00-2036.00%
AZO230120C024500002022-11-16 12:40PM EST2,450.00150.40178.60193.500.00-31835.54%
AZO230120C024800002022-11-21 3:59PM EST2,480.00135.91158.40173.500.00--134.84%
AZO230120C025000002022-11-23 3:47PM EST2,500.00131.14145.50159.400.00-16434.03%
AZO230120C025500002022-11-25 12:57PM EST2,550.00126.57117.60127.500.00-22332.39%
AZO230120C026000002022-11-28 3:48PM EST2,600.0092.1093.00101.100.00-116931.39%
AZO230120C026500002022-11-28 9:34AM EST2,650.0071.0072.1078.000.00-15830.41%
AZO230120C027000002022-11-25 12:04PM EST2,700.0060.3748.0066.200.00-22331.67%
AZO230120C027500002022-11-28 10:03AM EST2,750.0042.4033.5051.900.00-24431.52%
AZO230120C028000002022-11-28 2:25PM EST2,800.0031.5022.3038.200.00-45030.73%
AZO230120C028500002022-11-29 2:24PM EST2,850.0017.5518.5028.50-4.55-20.59%12030.44%
AZO230120C029000002022-11-10 2:32PM EST2,900.0015.0011.0020.600.00-11630.04%
AZO230120C029500002022-11-01 9:41AM EST2,950.0024.805.0015.000.00-31029.89%
AZO230120C030000002022-11-25 11:38AM EST3,000.005.004.209.000.00-12028.54%
AZO230120C030500002022-10-28 2:24PM EST3,050.0017.502.006.800.00-1528.94%
AZO230120C031000002022-11-11 10:01AM EST3,100.005.001.005.700.00-12529.93%
AZO230120C031500002022-11-22 12:32PM EST3,150.003.500.004.800.00-1130.87%
AZO230120C032000002022-11-04 10:23AM EST3,200.004.160.004.800.00-11332.72%
AZO230120C032500002022-10-04 8:43AM EST3,250.005.000.000.000.00-106912.50%
AZO230120C033000002022-11-21 3:17PM EST3,300.001.100.002.000.00-43731.62%
AZO230120C033500002022-10-28 2:14PM EST3,350.002.250.004.800.00-12138.00%
AZO230120C034000002022-11-21 3:18PM EST3,400.001.100.000.000.00-11312.50%
AZO230120C035000002022-11-21 3:14PM EST3,500.000.800.000.000.00-1013512.50%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230120P008800002022-11-29 3:21PM EST880.000.100.050.10-0.05-33.33%29386.91%
AZO230120P009000002022-11-15 3:45PM EST900.000.260.050.150.00-13687.11%
AZO230120P009200002022-11-21 2:39PM EST920.000.740.000.300.00-103288.18%
AZO230120P009400002022-10-26 8:40AM EST940.002.380.000.000.00-1050.00%
AZO230120P009600002022-10-26 8:39AM EST960.001.200.000.000.00-6050.00%
AZO230120P009800002022-11-28 3:24PM EST980.000.300.004.800.00-513110.60%
AZO230120P010000002022-11-29 11:17AM EST1,000.000.050.000.350.00-28082.32%
AZO230120P010200002022-11-04 9:19AM EST1,020.000.840.004.800.00-118106.27%
AZO230120P010400002022-11-10 9:50AM EST1,040.000.820.001.550.00-21491.14%
AZO230120P010600002022-11-04 10:27AM EST1,060.001.610.004.800.00-66102.11%
AZO230120P010800002022-11-04 10:28AM EST1,080.002.380.004.800.00-112100.10%
AZO230120P011000002022-11-10 9:50AM EST1,100.000.850.004.800.00-2398.12%
AZO230120P011200002022-11-09 12:14PM EST1,120.001.050.001.000.00-102580.30%
AZO230120P011400002022-11-04 10:27AM EST1,140.002.430.004.800.00-5394.26%
AZO230120P011600002022-11-10 10:15AM EST1,160.003.630.004.800.00-5192.38%
AZO230120P011800002022-11-04 10:31AM EST1,180.002.390.004.800.00-31190.54%
AZO230120P012000002022-11-10 10:14AM EST1,200.003.700.054.800.00-4988.85%
AZO230120P012200002022-11-25 11:31AM EST1,220.000.950.001.250.00-595974.15%
AZO230120P012400002022-11-25 10:22AM EST1,240.001.050.004.800.00-31885.18%
AZO230120P012600002022-11-28 12:15PM EST1,260.002.470.004.800.00-3283.46%
AZO230120P012800002022-11-28 12:15PM EST1,280.002.470.004.800.00-3681.75%
AZO230120P013000002022-11-23 1:23PM EST1,300.002.350.004.800.00-1580.08%
AZO230120P013200002022-11-22 12:10PM EST1,320.002.420.004.800.00-11478.42%
AZO230120P013400002022-11-28 12:40PM EST1,340.001.000.004.800.00-32076.79%
AZO230120P013600002022-08-08 12:37PM EST1,360.0012.155.0013.300.00-15192.74%
AZO230120P013800002022-11-28 11:51AM EST1,380.002.410.004.800.00-1173.61%
AZO230120P014000002022-11-28 12:15PM EST1,400.002.630.004.800.00-1472.05%
AZO230120P014200002022-05-20 12:48PM EST1,420.0082.6035.1041.300.00-22119.52%
AZO230120P014400002022-11-28 12:41PM EST1,440.001.150.004.800.00-1168.99%
AZO230120P014600002022-11-03 8:59AM EST1,460.002.770.004.800.00-5367.49%
AZO230120P014800002022-10-18 2:31PM EST1,480.005.900.004.800.00--166.01%
AZO230120P015000002022-10-19 11:29AM EST1,500.007.000.004.800.00-1464.55%
AZO230120P015200002022-10-25 8:32AM EST1,520.005.000.003.000.00-101559.27%
AZO230120P015400002022-10-24 12:53PM EST1,540.005.070.004.800.00-1461.68%
AZO230120P015600002022-08-26 2:48PM EST1,560.0019.8013.3026.000.00-2287.81%
AZO230120P015800002022-10-05 12:13PM EST1,580.0012.901.506.300.00-135963.28%
AZO230120P016000002022-09-29 8:32AM EST1,600.0019.702.807.600.00-13564.75%
AZO230120P016200002022-11-15 3:45PM EST1,620.003.530.004.800.00-1356.13%
AZO230120P016400002022-09-22 2:12PM EST1,640.0025.005.3017.700.00-2071.53%
AZO230120P016600002022-11-03 8:59AM EST1,660.005.630.004.800.00-21253.46%
AZO230120P016800002022-10-27 1:15PM EST1,680.005.920.004.800.00-1052.14%
AZO230120P017000002022-10-20 9:06AM EST1,700.0010.001.506.300.00-61154.73%
AZO230120P017200002022-09-21 11:12AM EST1,720.0028.2010.0022.500.00-21870.09%
AZO230120P017400002022-11-21 1:21PM EST1,740.004.500.505.300.00-14354.74%
AZO230120P017600002022-09-22 11:43AM EST1,760.0040.6012.3021.600.00-11867.40%
AZO230120P017800002022-10-14 12:29PM EST1,780.0028.705.0014.900.00-41258.51%
AZO230120P018000002022-10-31 1:10PM EST1,800.009.301.105.900.00-12751.55%
AZO230120P018200002022-09-28 9:28AM EST1,820.0049.805.0017.300.00-22256.85%
AZO230120P018400002022-10-11 1:25PM EST1,840.0034.805.0014.200.00-11253.62%
AZO230120P018600002022-09-28 10:27AM EST1,860.0053.106.0017.600.00-1454.50%
AZO230120P018800002022-11-16 2:52PM EST1,880.0010.101.406.000.00-12446.22%
AZO230120P019000002022-11-23 10:48AM EST1,900.006.801.806.300.00-21245.29%
AZO230120P019200002022-11-22 10:59AM EST1,920.007.003.308.100.00-41446.17%
AZO230120P019400002022-10-24 10:15AM EST1,940.0027.005.0015.000.00-11151.36%
AZO230120P019600002022-11-11 10:59AM EST1,960.0021.004.409.200.00-1744.59%
AZO230120P019800002022-10-19 10:07AM EST1,980.0042.609.0020.200.00-2752.15%
AZO230120P020000002022-11-21 11:38AM EST2,000.0012.805.0013.400.00-14145.56%
AZO230120P020500002022-11-21 11:38AM EST2,050.0015.805.1014.800.00-11442.96%
AZO230120P021000002022-11-23 10:53AM EST2,100.0016.007.5017.800.00-12241.28%
AZO230120P021500002022-11-28 11:53AM EST2,150.0011.4010.0021.500.00-11439.66%
AZO230120P022000002022-11-28 1:36PM EST2,200.0022.9016.4025.200.00-15937.66%
AZO230120P022100002022-11-21 12:40PM EST2,210.0030.0017.1026.000.00--137.25%
AZO230120P022500002022-11-28 3:49PM EST2,250.0028.4020.2033.300.00-14737.22%
AZO230120P022600002022-11-21 11:13AM EST2,260.0034.0023.3034.500.00--1536.87%
AZO230120P022900002022-11-25 11:12AM EST2,290.0034.6724.0039.000.00-1136.06%
AZO230120P023000002022-11-28 2:28PM EST2,300.0035.3027.2042.500.00-93136.49%
AZO230120P023500002022-11-28 2:21PM EST2,350.0044.7034.6051.800.00-31635.13%
AZO230120P024000002022-11-29 3:07PM EST2,400.0056.0046.7060.80+0.10+0.18%13333.12%
AZO230120P024500002022-11-29 9:42AM EST2,450.0069.9160.8075.30+1.79+2.63%14332.13%
AZO230120P025000002022-11-29 3:12PM EST2,500.0090.0078.8092.30+11.30+14.36%24131.08%
AZO230120P025500002022-11-23 1:57PM EST2,550.00117.20101.60110.000.00-11729.41%
AZO230120P026000002022-11-28 2:45PM EST2,600.00130.00123.50135.200.00-3528.83%
AZO230120P026500002022-11-28 2:54PM EST2,650.00159.70152.50164.100.00-3628.30%
AZO230120P027000002022-11-04 11:15AM EST2,700.00288.00182.70197.600.00-5328.10%
AZO230120P027500002022-11-07 10:10AM EST2,750.00304.00216.50233.700.00-1327.76%
AZO230120P028000002022-11-22 1:28PM EST2,800.00295.00256.50274.000.00-1127.90%
AZO230120P028500002022-05-16 8:36AM EST2,850.00879.300.000.000.00--10.00%
AZO230120P029000002022-10-25 8:35AM EST2,900.00500.30374.00392.000.00--140.63%
AZO230120P030000002022-05-16 8:36AM EST3,000.001,023.300.000.000.00-100.00%
AZO230120P031000002022-07-06 1:09PM EST3,100.00942.00902.40919.200.00--0143.06%
AZO230120P031500002022-11-03 8:51AM EST3,150.00700.00588.00606.000.00-1037.28%
AZO230120P032000002022-05-26 11:32AM EST3,200.001,169.571,031.301,050.500.00--1157.62%
AZO230120P032500002022-11-03 8:51AM EST3,250.00800.00688.00706.000.00-1041.40%
AZO230120P033000002022-04-25 9:28AM EST3,300.001,149.421,324.301,343.000.00--0214.10%
AZO230120P033500002022-10-19 8:47AM EST3,350.001,044.000.000.000.00--00.00%
AZO230120P034000002022-05-26 11:32AM EST3,400.001,369.621,232.001,250.500.00-20170.01%