AutoZone, Inc. (AZO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230616C01820000 | 2023-03-17 11:22AM EDT | 1,820.00 | 608.00 | 655.00 | 673.00 | 0.00 | - | - | 2 | 52.47% |
| AZO230616C01850000 | 2023-03-07 10:53AM EDT | 1,850.00 | 704.00 | 626.00 | 644.00 | 0.00 | - | - | 1 | 50.83% |
| AZO230616C01900000 | 2023-03-17 11:20AM EDT | 1,900.00 | 532.00 | 576.50 | 594.90 | 0.00 | - | - | 2 | 51.97% |
| AZO230616C02030000 | 2023-03-23 10:50AM EDT | 2,030.00 | 366.00 | 454.50 | 472.70 | 0.00 | - | - | 0 | 45.17% |
| AZO230616C02110000 | 2023-03-09 11:28AM EDT | 2,110.00 | 376.40 | 382.70 | 393.00 | 0.00 | - | - | 2 | 39.09% |
| AZO230616C02180000 | 2023-03-07 11:57AM EDT | 2,180.00 | 377.40 | 321.30 | 332.00 | 0.00 | - | - | 1 | 36.50% |
| AZO230616C02310000 | 2023-03-30 3:52PM EDT | 2,310.00 | 192.90 | 216.60 | 227.20 | 0.00 | - | 1 | 2 | 32.29% |
| AZO230616C02340000 | 2023-03-23 10:48AM EDT | 2,340.00 | 127.17 | 194.60 | 209.60 | 0.00 | - | - | 1 | 32.52% |
| AZO230616C02350000 | 2023-03-29 3:54PM EDT | 2,350.00 | 158.00 | 186.60 | 198.50 | 0.00 | - | 1 | 2 | 31.29% |
| AZO230616C02360000 | 2023-03-24 11:12AM EDT | 2,360.00 | 108.20 | 179.40 | 191.70 | 0.00 | - | - | 3 | 31.08% |
| AZO230616C02370000 | 2023-03-23 9:35AM EDT | 2,370.00 | 124.00 | 172.60 | 185.10 | 0.00 | - | - | 2 | 30.89% |
| AZO230616C02380000 | 2023-03-30 1:05PM EDT | 2,380.00 | 142.00 | 165.40 | 180.00 | 0.00 | - | 1 | 2 | 31.02% |
| AZO230616C02390000 | 2023-03-23 9:35AM EDT | 2,390.00 | 113.00 | 158.90 | 170.40 | 0.00 | - | - | 9 | 30.09% |
| AZO230616C02400000 | 2023-03-23 10:28AM EDT | 2,400.00 | 96.59 | 152.60 | 166.90 | 0.00 | - | - | 9 | 30.54% |
| AZO230616C02410000 | 2023-03-22 1:13PM EDT | 2,410.00 | 119.10 | 145.30 | 157.30 | 0.00 | - | - | 6 | 29.57% |
| AZO230616C02420000 | 2023-03-22 1:13PM EDT | 2,420.00 | 113.70 | 143.30 | 148.40 | 0.00 | - | - | 3 | 28.75% |
| AZO230616C02430000 | 2023-03-22 11:14AM EDT | 2,430.00 | 109.30 | 133.10 | 142.50 | 0.00 | - | - | 12 | 28.58% |
| AZO230616C02450000 | 2023-03-31 3:56PM EDT | 2,450.00 | 127.00 | 125.50 | 130.10 | +49.30 | +63.45% | 2 | 13 | 28.03% |
| AZO230616C02500000 | 2023-03-31 11:27AM EDT | 2,500.00 | 87.93 | 95.80 | 101.80 | +16.63 | +23.32% | 1 | 80 | 26.78% |
| AZO230616C02550000 | 2023-03-31 11:27AM EDT | 2,550.00 | 64.93 | 71.20 | 78.70 | +6.43 | +10.99% | 1 | 17 | 25.96% |
| AZO230616C02600000 | 2023-03-29 10:20AM EDT | 2,600.00 | 39.00 | 50.80 | 57.30 | 0.00 | - | 1 | 36 | 24.73% |
| AZO230616C02650000 | 2023-03-28 9:43AM EDT | 2,650.00 | 25.88 | 34.00 | 44.00 | 0.00 | - | 4 | 69 | 24.69% |
| AZO230616C02700000 | 2023-03-30 9:45AM EDT | 2,700.00 | 20.10 | 18.00 | 33.80 | 0.00 | - | 1 | 61 | 24.80% |
| AZO230616C02750000 | 2023-03-06 4:47PM EDT | 2,750.00 | 48.00 | 11.20 | 19.30 | 0.00 | - | - | 18 | 22.63% |
| AZO230616C02800000 | 2023-03-30 3:24PM EDT | 2,800.00 | 6.75 | 5.20 | 12.90 | 0.00 | - | 3 | 10 | 22.26% |
| AZO230616C02900000 | 2023-03-30 10:43AM EDT | 2,900.00 | 3.75 | 1.50 | 6.30 | 0.00 | - | 2 | 37 | 22.41% |
| AZO230616C03000000 | 2023-03-22 9:51AM EDT | 3,000.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 38 | 24.60% |
| AZO230616C03200000 | 2023-03-09 11:49AM EDT | 3,200.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 8 | 30.80% |
| AZO230616C03400000 | 2023-02-28 10:33AM EDT | 3,400.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 36.40% |
| AZO230616C03500000 | 2023-03-06 10:34AM EDT | 3,500.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | - | 2 | 39.02% |
| AZO230616C03800000 | 2023-03-31 9:48AM EDT | 3,800.00 | 0.05 | 0.00 | 4.80 | -0.95 | -95.00% | 1 | 9 | 46.27% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230616P01180000 | 2023-03-22 3:12PM EDT | 1,180.00 | 2.50 | 0.00 | 2.15 | 0.00 | - | - | 6 | 64.50% |
| AZO230616P01200000 | 2023-03-13 12:39PM EDT | 1,200.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 69.81% |
| AZO230616P01220000 | 2023-03-17 11:18AM EDT | 1,220.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.48% |
| AZO230616P01400000 | 2023-03-30 11:26AM EDT | 1,400.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 56.02% |
| AZO230616P01440000 | 2023-03-31 11:54AM EDT | 1,440.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 52.34% |
| AZO230616P01620000 | 2023-03-15 10:19AM EDT | 1,620.00 | 8.00 | 2.00 | 6.70 | 0.00 | - | - | 10 | 50.62% |
| AZO230616P01660000 | 2023-03-15 10:04AM EDT | 1,660.00 | 7.50 | 0.40 | 5.20 | 0.00 | - | - | 0 | 45.95% |
| AZO230616P01720000 | 2023-03-22 3:12PM EDT | 1,720.00 | 9.50 | 1.40 | 6.20 | 0.00 | - | - | 1 | 43.72% |
| AZO230616P01740000 | 2023-03-23 12:12PM EDT | 1,740.00 | 10.20 | 2.20 | 7.00 | 0.00 | - | - | 8 | 43.49% |
| AZO230616P01750000 | 2023-03-23 12:59PM EDT | 1,750.00 | 10.50 | 2.00 | 6.80 | 0.00 | - | - | 4 | 42.65% |
| AZO230616P01800000 | 2023-03-17 1:04PM EDT | 1,800.00 | 14.12 | 3.30 | 8.10 | 0.00 | - | - | 18 | 41.05% |
| AZO230616P01810000 | 2023-03-01 12:49PM EDT | 1,810.00 | 8.20 | 0.45 | 8.30 | 0.00 | - | - | 2 | 40.64% |
| AZO230616P01900000 | 2023-03-09 10:47AM EDT | 1,900.00 | 10.80 | 4.10 | 8.80 | 0.00 | - | - | 61 | 35.70% |
| AZO230616P01940000 | 2023-03-29 2:55PM EDT | 1,940.00 | 11.10 | 2.40 | 9.20 | 0.00 | - | 1 | 89 | 33.67% |
| AZO230616P01950000 | 2023-03-01 11:04AM EDT | 1,950.00 | 12.70 | 7.30 | 10.20 | 0.00 | - | - | 4 | 33.86% |
| AZO230616P01980000 | 2023-03-30 1:32PM EDT | 1,980.00 | 14.20 | 5.70 | 11.00 | 0.00 | - | 4 | 4 | 32.64% |
| AZO230616P02000000 | 2023-03-31 12:15PM EDT | 2,000.00 | 12.80 | 4.80 | 13.00 | -5.70 | -30.81% | 3 | 88 | 32.75% |
| AZO230616P02010000 | 2023-03-30 1:32PM EDT | 2,010.00 | 16.30 | 10.30 | 13.60 | 0.00 | - | 6 | 100 | 32.51% |
| AZO230616P02020000 | 2023-03-29 11:16AM EDT | 2,020.00 | 19.20 | 10.10 | 13.60 | 0.00 | - | 13 | 19 | 31.89% |
| AZO230616P02030000 | 2023-03-30 1:31PM EDT | 2,030.00 | 17.90 | 10.00 | 17.00 | 0.00 | - | 4 | 11 | 33.19% |
| AZO230616P02040000 | 2023-03-28 11:06AM EDT | 2,040.00 | 23.00 | 11.20 | 15.50 | 0.00 | - | 6 | 6 | 31.74% |
| AZO230616P02080000 | 2023-03-28 11:25AM EDT | 2,080.00 | 27.80 | 10.20 | 17.80 | 0.00 | - | 5 | 5 | 30.39% |
| AZO230616P02100000 | 2023-03-31 12:17PM EDT | 2,100.00 | 19.70 | 14.00 | 19.40 | -5.00 | -20.24% | 2 | 7 | 29.87% |
| AZO230616P02120000 | 2023-03-29 10:15AM EDT | 2,120.00 | 29.65 | 13.80 | 21.50 | 0.00 | - | 1 | 1 | 29.49% |
| AZO230616P02140000 | 2023-03-29 11:57AM EDT | 2,140.00 | 34.29 | 16.80 | 25.10 | 0.00 | - | 50 | 52 | 29.65% |
| AZO230616P02150000 | 2023-03-15 1:37PM EDT | 2,150.00 | 44.03 | 21.50 | 28.80 | 0.00 | - | - | 12 | 30.39% |
| AZO230616P02160000 | 2023-03-14 2:28PM EDT | 2,160.00 | 43.20 | 18.10 | 27.10 | 0.00 | - | - | 7 | 29.05% |
| AZO230616P02170000 | 2023-03-24 3:36PM EDT | 2,170.00 | 57.10 | 21.00 | 30.50 | 0.00 | - | - | 8 | 29.60% |
| AZO230616P02180000 | 2023-03-10 1:04PM EDT | 2,180.00 | 43.60 | 22.80 | 31.50 | 0.00 | - | - | 3 | 29.24% |
| AZO230616P02200000 | 2023-03-30 3:57PM EDT | 2,200.00 | 40.00 | 25.30 | 34.70 | 0.00 | - | 2 | 72 | 28.88% |
| AZO230616P02210000 | 2023-03-30 3:52PM EDT | 2,210.00 | 41.10 | 25.60 | 35.30 | 0.00 | - | 1 | 5 | 28.34% |
| AZO230616P02250000 | 2023-03-31 1:56PM EDT | 2,250.00 | 45.00 | 34.50 | 42.20 | +1.49 | +3.42% | 20 | 11 | 27.46% |
| AZO230616P02260000 | 2023-03-09 3:43PM EDT | 2,260.00 | 57.25 | 37.90 | 44.80 | 0.00 | - | - | 11 | 27.44% |
| AZO230616P02270000 | 2023-03-28 12:48PM EDT | 2,270.00 | 58.00 | 40.30 | 45.30 | 0.00 | - | 1 | 5 | 26.79% |
| AZO230616P02280000 | 2023-03-30 3:43PM EDT | 2,280.00 | 56.00 | 39.20 | 48.70 | 0.00 | - | 1 | 3 | 26.94% |
| AZO230616P02290000 | 2023-03-07 12:46PM EDT | 2,290.00 | 51.00 | 42.40 | 49.00 | 0.00 | - | - | 9 | 26.21% |
| AZO230616P02300000 | 2023-03-09 2:49PM EDT | 2,300.00 | 64.00 | 46.40 | 53.30 | 0.00 | - | - | 14 | 26.54% |
| AZO230616P02320000 | 2023-03-09 3:55PM EDT | 2,320.00 | 73.70 | 51.10 | 58.60 | 0.00 | - | - | 2 | 26.22% |
| AZO230616P02340000 | 2023-03-22 2:49PM EDT | 2,340.00 | 90.62 | 54.80 | 64.70 | 0.00 | - | - | 1 | 26.00% |
| AZO230616P02350000 | 2023-02-24 4:30PM EDT | 2,350.00 | 67.90 | 57.60 | 67.40 | 0.00 | - | - | 9 | 25.76% |
| AZO230616P02370000 | 2023-03-06 11:34AM EDT | 2,370.00 | 65.60 | 63.70 | 73.40 | 0.00 | - | - | 1 | 25.34% |
| AZO230616P02380000 | 2023-03-22 11:09AM EDT | 2,380.00 | 109.50 | 65.00 | 74.40 | 0.00 | - | - | 9 | 24.62% |
| AZO230616P02390000 | 2023-03-22 10:59AM EDT | 2,390.00 | 112.70 | 67.90 | 77.80 | 0.00 | - | - | 9 | 24.44% |
| AZO230616P02400000 | 2023-03-28 2:24PM EDT | 2,400.00 | 99.80 | 72.50 | 82.40 | 0.00 | - | 2 | 16 | 24.51% |
| AZO230616P02410000 | 2023-03-30 3:59PM EDT | 2,410.00 | 102.00 | 74.50 | 84.30 | 0.00 | - | 3 | 9 | 23.93% |
| AZO230616P02420000 | 2023-03-23 3:00PM EDT | 2,420.00 | 157.60 | 82.00 | 84.80 | 0.00 | - | - | 18 | 23.01% |
| AZO230616P02430000 | 2023-03-16 10:20AM EDT | 2,430.00 | 120.00 | 85.80 | 88.40 | 0.00 | - | - | 13 | 22.76% |
| AZO230616P02450000 | 2023-03-31 3:49PM EDT | 2,450.00 | 97.50 | 93.50 | 97.00 | -17.30 | -15.07% | 2 | 6 | 22.48% |
| AZO230616P02500000 | 2023-03-31 3:49PM EDT | 2,500.00 | 120.00 | 115.30 | 119.60 | -21.46 | -15.17% | 1 | 37 | 21.42% |
| AZO230616P02550000 | 2023-03-31 3:30PM EDT | 2,550.00 | 152.59 | 140.60 | 146.40 | -21.03 | -12.11% | 2 | 24 | 20.37% |
| AZO230616P02600000 | 2023-03-31 3:30PM EDT | 2,600.00 | 184.59 | 167.60 | 179.10 | -23.03 | -11.09% | 1 | 13 | 19.69% |
| AZO230616P02900000 | 2023-03-01 10:39AM EDT | 2,900.00 | 445.50 | 432.00 | 450.00 | 0.00 | - | - | 0 | 23.73% |
© 2023 Yahoo. Todos los derechos reservados.
