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
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230317C010600002022-11-04 8:44AM EST1,060.001,436.001,502.001,520.000.00-1194.84%
AZO230317C011000002022-10-18 1:42PM EST1,100.001,216.001,332.001,350.000.00--10.00%
AZO230317C011200002022-10-19 12:02PM EST1,120.001,196.001,350.001,368.000.00--10.00%
AZO230317C011600002022-10-26 10:55AM EST1,160.001,297.311,411.501,429.500.00-1095.52%
AZO230317C012000002022-11-18 12:20PM EST1,200.001,244.001,364.001,382.000.00-1184.95%
AZO230317C014400002022-11-15 11:20AM EST1,440.001,031.951,130.001,148.000.00-1171.57%
AZO230317C015600002022-09-13 1:17PM EST1,560.00656.35761.10778.100.00-220.00%
AZO230317C016000002022-09-27 9:01AM EST1,600.00588.80941.80959.000.00-1841.01%
AZO230317C016500002022-11-14 10:21AM EST1,650.00844.00926.00944.000.00-1260.67%
AZO230317C016600002022-11-21 10:23AM EST1,660.00863.19916.00934.000.00-2260.00%
AZO230317C016800002022-11-03 10:11AM EST1,680.00840.00897.50916.000.00--159.59%
AZO230317C017000002022-11-14 9:42AM EST1,700.00781.50878.00896.000.00-2558.39%
AZO230317C017400002022-11-11 10:31AM EST1,740.00703.60840.00858.000.00--256.73%
AZO230317C017600002022-09-15 12:01PM EST1,760.00479.10574.80586.600.00--10.00%
AZO230317C017800002022-11-11 9:57AM EST1,780.00698.00802.00820.000.00-2255.03%
AZO230317C018000002022-11-14 9:42AM EST1,800.00689.50783.50802.000.00-2854.49%
AZO230317C018500002022-09-02 2:36PM EST1,850.00385.71394.00411.700.00-110.00%
AZO230317C018600002022-10-24 12:40PM EST1,860.00617.80696.00712.500.00--140.77%
AZO230317C019000002022-10-07 9:30AM EST1,900.00405.10618.00636.000.00-200.00%
AZO230317C019100002022-11-14 10:45AM EST1,910.00612.00682.00700.000.00-1150.57%
AZO230317C019500002022-08-05 2:59PM EST1,950.00384.80309.20322.000.00-110.00%
AZO230317C019900002022-08-26 2:57PM EST1,990.00329.50262.10277.200.00-110.00%
AZO230317C020000002022-11-17 3:34PM EST2,000.00495.00600.50618.500.00-152250.37%
AZO230317C020100002022-11-02 2:58PM EST2,010.00549.00589.50607.600.00-1149.41%
AZO230317C020200002022-08-11 2:14PM EST2,020.00362.10316.10334.500.00--20.00%
AZO230317C020400002022-08-26 2:56PM EST2,040.00297.59231.60246.700.00-110.00%
AZO230317C020600002022-10-26 10:55AM EST2,060.00472.39556.00573.000.00-1050.39%
AZO230317C020900002022-11-02 1:37PM EST2,090.00519.50520.00536.800.00--146.57%
AZO230317C021000002022-10-24 1:50PM EST2,100.00432.15484.20494.600.00--136.35%
AZO230317C021100002022-08-01 9:43AM EST2,110.00255.10219.90235.400.00-110.00%
AZO230317C021300002022-09-20 11:19AM EST2,130.00202.08283.50297.900.00-140.00%
AZO230317C021400002022-09-01 10:07AM EST2,140.00216.00203.50219.600.00-10130.00%
AZO230317C021500002022-11-21 10:41AM EST2,150.00427.10469.00486.000.00-1144.79%
AZO230317C021700002022-07-15 8:30AM EST2,170.00274.00271.20283.200.00--10.00%
AZO230317C021800002022-08-17 1:18PM EST2,180.00334.90195.10208.500.00-110.00%
AZO230317C022000002022-11-22 1:34PM EST2,200.00410.00427.90444.500.00-12143.31%
AZO230317C022100002022-11-11 3:43PM EST2,210.00323.00419.90437.000.00--043.18%
AZO230317C022200002022-09-27 12:35PM EST2,220.00152.50419.60433.400.00--143.95%
AZO230317C022300002022-07-15 8:30AM EST2,230.00242.40238.60248.900.00--10.00%
AZO230317C022500002022-09-28 2:06PM EST2,250.00167.41408.60423.200.00--146.15%
AZO230317C022600002022-11-15 11:07AM EST2,260.00312.00380.30396.900.00-2241.77%
AZO230317C022800002022-10-25 1:13PM EST2,280.00312.60340.10351.200.00-1334.50%
AZO230317C022900002022-11-18 3:41PM EST2,290.00290.00357.60372.000.00-2540.64%
AZO230317C023000002022-10-28 11:04AM EST2,300.00370.00359.10372.900.00-4042.21%
AZO230317C023100002022-10-25 1:00PM EST2,310.00289.70316.80329.000.00-4534.13%
AZO230317C023300002022-09-29 12:02PM EST2,330.00127.60349.90365.100.00--244.45%
AZO230317C023500002022-11-25 10:47AM EST2,350.00317.00313.50327.700.00-1539.29%
AZO230317C024000002022-11-28 10:24AM EST2,400.00298.00278.50294.600.00-11538.62%
AZO230317C024500002022-11-21 10:51AM EST2,450.00216.90245.30260.300.00-1637.41%
AZO230317C025000002022-11-25 11:58AM EST2,500.00235.00214.40231.500.00-11536.92%
AZO230317C025500002022-11-21 1:41PM EST2,550.00169.50185.60196.700.00-21235.00%
AZO230317C026000002022-11-23 12:28PM EST2,600.00149.03159.80169.600.00-71434.14%
AZO230317C026500002022-11-01 11:01AM EST2,650.00165.70134.00151.000.00-21434.46%
AZO230317C027000002022-10-27 1:56PM EST2,700.00143.30114.20125.600.00-2033.17%
AZO230317C027500002022-11-25 10:42AM EST2,750.0093.0092.20106.500.00-16232.66%
AZO230317C028000002022-11-25 12:05PM EST2,800.0085.4275.4090.900.00-3832.46%
AZO230317C028500002022-11-22 3:27PM EST2,850.0062.5060.2075.600.00-11931.94%
AZO230317C029000002022-11-23 11:51AM EST2,900.0049.1048.1063.000.00-110931.61%
AZO230317C029500002022-11-21 1:30PM EST2,950.0040.4039.2050.600.00-61830.95%
AZO230317C030000002022-11-21 11:37AM EST3,000.0029.2033.2046.400.00-2631.96%
AZO230317C031000002022-11-21 11:00AM EST3,100.0020.0020.4029.600.00-6930.95%
AZO230317C032000002022-11-25 12:36PM EST3,200.0014.009.1021.500.00-1131.41%
AZO230317C033000002022-10-28 1:47PM EST3,300.0021.205.0014.500.00-655631.33%
AZO230317C034000002022-09-19 10:25AM EST3,400.005.002.607.300.00--029.63%
AZO230317C035000002022-10-10 8:30AM EST3,500.002.300.000.000.00-2312.50%
AZO230317C037000002022-11-21 10:23AM EST3,700.003.000.054.800.00-3433.98%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230317P010400002022-11-28 2:47PM EST1,040.001.400.305.000.00-1773.24%
AZO230317P010600002022-10-03 8:32AM EST1,060.005.100.000.000.00-1025.00%
AZO230317P010800002022-10-31 2:30PM EST1,080.002.630.004.800.00-10069.46%
AZO230317P011000002022-10-27 1:32PM EST1,100.002.351.555.900.00-5072.32%
AZO230317P011400002022-10-24 8:42AM EST1,140.004.840.000.000.00-5525.00%
AZO230317P011600002022-10-07 9:34AM EST1,160.006.251.305.900.00-1167.79%
AZO230317P012200002022-08-23 8:33AM EST1,220.006.505.0012.800.00-1173.73%
AZO230317P012800002022-10-31 2:30PM EST1,280.005.620.004.800.00--056.73%
AZO230317P014000002022-10-25 8:31AM EST1,400.009.001.406.100.00-1053.29%
AZO230317P014400002022-10-19 10:12AM EST1,440.0011.503.308.100.00-2254.53%
AZO230317P015000002022-09-20 1:14PM EST1,500.0021.8011.2024.500.00-8763.57%
AZO230317P015200002022-07-15 8:30AM EST1,520.0025.1016.0031.600.00--166.49%
AZO230317P015800002022-09-22 11:38AM EST1,580.0033.3012.2029.000.00--160.28%
AZO230317P016000002022-10-28 12:08PM EST1,600.0011.003.908.600.00-1049.11%
AZO230317P016200002022-11-09 3:55PM EST1,620.0010.004.509.300.00-101848.71%
AZO230317P016400002022-09-22 12:58PM EST1,640.0041.0017.5033.100.00--559.30%
AZO230317P016500002022-09-22 12:30PM EST1,650.0042.1018.3033.900.00--259.10%
AZO230317P016600002022-10-07 2:37PM EST1,660.0039.107.6020.600.00-1250.60%
AZO230317P017000002022-09-28 9:18AM EST1,700.0050.0010.2023.600.00-1250.26%
AZO230317P017200002022-10-17 10:57AM EST1,720.0034.7910.9022.500.00-2252.55%
AZO230317P017400002022-11-15 3:15PM EST1,740.0016.815.0016.400.00-22847.57%
AZO230317P017500002022-09-28 9:56AM EST1,750.0055.6013.4026.100.00--352.66%
AZO230317P017600002022-10-17 10:54AM EST1,760.0041.5013.6025.900.00-3851.93%
AZO230317P017800002022-09-28 9:59AM EST1,780.0060.7015.0029.400.00-1452.44%
AZO230317P018000002022-11-15 10:51AM EST1,800.0020.706.7020.000.00-11546.29%
AZO230317P018100002022-09-28 9:19AM EST1,810.0070.1015.9031.500.00--151.53%
AZO230317P018200002022-10-14 2:22PM EST1,820.0055.5020.0034.400.00-1452.20%
AZO230317P018300002022-10-13 9:38AM EST1,830.0058.8020.8035.300.00-11351.95%
AZO230317P018400002022-10-17 10:54AM EST1,840.0052.6017.8033.500.00-515350.53%
AZO230317P018500002022-10-13 9:41AM EST1,850.0061.2025.0037.300.00-1451.51%
AZO230317P018600002022-10-12 9:45AM EST1,860.0062.200.000.000.00-3412.50%
AZO230317P018700002022-10-12 9:49AM EST1,870.0063.5025.4039.500.00-2451.11%
AZO230317P018800002022-10-13 1:02PM EST1,880.0060.0028.3038.800.00-1750.18%
AZO230317P018900002022-10-13 12:59PM EST1,890.0061.1030.0038.800.00-1149.54%
AZO230317P019000002022-11-10 12:00PM EST1,900.0024.3011.3024.500.00-1742.77%
AZO230317P019100002022-11-04 1:09PM EST1,910.0035.0012.0025.200.00-1142.52%
AZO230317P019200002022-10-17 10:54AM EST1,920.0066.6030.9036.300.00-3546.65%
AZO230317P019300002022-10-13 9:50AM EST1,930.0077.4035.6044.000.00--248.93%
AZO230317P019500002022-11-04 8:37AM EST1,950.0035.7513.6029.400.00-1242.00%
AZO230317P019600002022-10-21 9:51AM EST1,960.0069.6029.6036.600.00-1344.27%
AZO230317P019700002022-10-21 10:01AM EST1,970.0073.9028.8037.000.00-1143.80%
AZO230317P019900002022-11-11 10:59AM EST1,990.0048.5017.0032.700.00-1240.94%
AZO230317P020000002022-11-11 10:59AM EST2,000.0050.2518.5033.500.00-1440.64%
AZO230317P020200002022-09-30 11:36AM EST2,020.00115.9041.4047.900.00-1144.45%
AZO230317P020500002022-10-13 12:17PM EST2,050.00100.2549.2064.000.00-1147.43%
AZO230317P021000002022-11-29 1:52PM EST2,100.0037.8032.7039.90-23.90-38.74%596436.81%
AZO230317P021100002022-11-29 11:09AM EST2,110.0039.4033.9038.50-25.00-38.82%526835.75%
AZO230317P021300002022-08-02 1:36PM EST2,130.00183.75176.30188.000.00--170.50%
AZO230317P021400002022-08-02 1:36PM EST2,140.00187.86178.30192.400.00--170.34%
AZO230317P021500002022-09-28 1:05PM EST2,150.00172.3559.2063.800.00--140.59%
AZO230317P021600002022-11-03 12:16PM EST2,160.0071.7138.4052.900.00-1136.94%
AZO230317P021700002022-11-17 2:56PM EST2,170.0073.6042.5054.200.00-2436.66%
AZO230317P021800002022-11-03 1:22PM EST2,180.0071.3742.6055.900.00-1036.47%
AZO230317P021900002022-11-17 10:32AM EST2,190.0080.9046.4057.700.00-1336.30%
AZO230317P022000002022-11-15 10:52AM EST2,200.0076.8048.3057.900.00-1535.70%
AZO230317P022100002022-11-15 3:06PM EST2,210.0082.1051.0060.500.00-2735.71%
AZO230317P022200002022-11-14 10:27AM EST2,220.0080.9050.3063.500.00-1735.81%
AZO230317P022300002022-11-14 2:49PM EST2,230.0077.3050.3066.100.00-2635.79%
AZO230317P022400002022-11-29 12:23PM EST2,240.0061.9056.0065.20-17.50-22.04%11234.89%
AZO230317P022500002022-11-15 10:50AM EST2,250.0089.7057.1070.000.00-1935.38%
AZO230317P022600002022-11-28 2:19PM EST2,260.0065.1062.0069.500.00-1634.57%
AZO230317P022700002022-11-28 2:26PM EST2,270.0066.9062.9074.000.00-1834.94%
AZO230317P022800002022-11-03 1:03PM EST2,280.00101.2065.6073.800.00-3334.20%
AZO230317P022900002022-11-25 12:00PM EST2,290.0067.0068.0078.300.00-32234.53%
AZO230317P023000002022-11-04 11:06AM EST2,300.00115.3070.2080.800.00-31334.38%
AZO230317P023100002022-11-07 12:00PM EST2,310.00103.9068.4083.300.00-21134.22%
AZO230317P023200002022-10-19 10:39AM EST2,320.00177.7095.00109.600.00-1339.14%
AZO230317P023300002022-11-14 12:57PM EST2,330.00105.6773.3086.700.00-1133.51%
AZO230317P023500002022-11-08 2:01PM EST2,350.00114.3078.2093.800.00-1433.55%
AZO230317P024000002022-11-22 3:04PM EST2,400.00103.6094.30108.300.00-2232.68%
AZO230317P024500002022-11-23 1:41PM EST2,450.00123.80111.10124.800.00-11131.84%
AZO230317P025000002022-11-21 10:54AM EST2,500.00161.90127.80142.800.00-1730.91%
AZO230317P025500002022-11-28 2:46PM EST2,550.00155.00152.30160.700.00-11129.59%
AZO230317P026000002022-11-28 2:33PM EST2,600.00180.39173.80187.000.00-1829.37%
AZO230317P026500002022-11-28 2:33PM EST2,650.00207.05198.80213.000.00-1528.67%
AZO230317P027000002022-11-15 3:08PM EST2,700.00315.00225.90241.500.00-2427.97%
AZO230317P027500002022-11-25 12:23PM EST2,750.00252.00257.10272.000.00-1527.19%
AZO230317P028500002022-10-28 12:53PM EST2,850.00362.90316.30333.800.00-2024.02%
AZO230317P029000002022-11-29 12:30PM EST2,900.00378.00367.80381.90-15.80-4.01%1225.72%
AZO230317P031000002022-09-19 9:32AM EST3,100.00968.13776.00791.200.00--075.99%
AZO230317P035000002022-10-12 8:38AM EST3,500.001,252.000.000.000.00-100.00%