U.S. Markets closed

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,458.15+51.96 (+2.16%)
Al cierre: 04:00PM EDT
2,454.00 -4.15 (-0.17%)
Fuera de horario: 07:12PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230616C018200002023-03-17 11:22AM EDT1,820.00608.00655.00673.000.00--252.47%
AZO230616C018500002023-03-07 10:53AM EDT1,850.00704.00626.00644.000.00--150.83%
AZO230616C019000002023-03-17 11:20AM EDT1,900.00532.00576.50594.900.00--251.97%
AZO230616C020300002023-03-23 10:50AM EDT2,030.00366.00454.50472.700.00--045.17%
AZO230616C021100002023-03-09 11:28AM EDT2,110.00376.40382.70393.000.00--239.09%
AZO230616C021800002023-03-07 11:57AM EDT2,180.00377.40321.30332.000.00--136.50%
AZO230616C023100002023-03-30 3:52PM EDT2,310.00192.90216.60227.200.00-1232.29%
AZO230616C023400002023-03-23 10:48AM EDT2,340.00127.17194.60209.600.00--132.52%
AZO230616C023500002023-03-29 3:54PM EDT2,350.00158.00186.60198.500.00-1231.29%
AZO230616C023600002023-03-24 11:12AM EDT2,360.00108.20179.40191.700.00--331.08%
AZO230616C023700002023-03-23 9:35AM EDT2,370.00124.00172.60185.100.00--230.89%
AZO230616C023800002023-03-30 1:05PM EDT2,380.00142.00165.40180.000.00-1231.02%
AZO230616C023900002023-03-23 9:35AM EDT2,390.00113.00158.90170.400.00--930.09%
AZO230616C024000002023-03-23 10:28AM EDT2,400.0096.59152.60166.900.00--930.54%
AZO230616C024100002023-03-22 1:13PM EDT2,410.00119.10145.30157.300.00--629.57%
AZO230616C024200002023-03-22 1:13PM EDT2,420.00113.70143.30148.400.00--328.75%
AZO230616C024300002023-03-22 11:14AM EDT2,430.00109.30133.10142.500.00--1228.58%
AZO230616C024500002023-03-31 3:56PM EDT2,450.00127.00125.50130.10+49.30+63.45%21328.03%
AZO230616C025000002023-03-31 11:27AM EDT2,500.0087.9395.80101.80+16.63+23.32%18026.78%
AZO230616C025500002023-03-31 11:27AM EDT2,550.0064.9371.2078.70+6.43+10.99%11725.96%
AZO230616C026000002023-03-29 10:20AM EDT2,600.0039.0050.8057.300.00-13624.73%
AZO230616C026500002023-03-28 9:43AM EDT2,650.0025.8834.0044.000.00-46924.69%
AZO230616C027000002023-03-30 9:45AM EDT2,700.0020.1018.0033.800.00-16124.80%
AZO230616C027500002023-03-06 4:47PM EDT2,750.0048.0011.2019.300.00--1822.63%
AZO230616C028000002023-03-30 3:24PM EDT2,800.006.755.2012.900.00-31022.26%
AZO230616C029000002023-03-30 10:43AM EDT2,900.003.751.506.300.00-23722.41%
AZO230616C030000002023-03-22 9:51AM EDT3,000.003.000.004.800.00--3824.60%
AZO230616C032000002023-03-09 11:49AM EDT3,200.002.400.004.800.00--830.80%
AZO230616C034000002023-02-28 10:33AM EDT3,400.004.800.004.800.00--136.40%
AZO230616C035000002023-03-06 10:34AM EDT3,500.000.050.054.800.00--239.02%
AZO230616C038000002023-03-31 9:48AM EDT3,800.000.050.004.80-0.95-95.00%1946.27%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230616P011800002023-03-22 3:12PM EDT1,180.002.500.002.150.00--664.50%
AZO230616P012000002023-03-13 12:39PM EDT1,200.002.000.004.800.00--369.81%
AZO230616P012200002023-03-17 11:18AM EDT1,220.001.400.000.050.00--146.48%
AZO230616P014000002023-03-30 11:26AM EDT1,400.000.500.004.800.00-11156.02%
AZO230616P014400002023-03-31 11:54AM EDT1,440.000.500.002.050.00-1652.34%
AZO230616P016200002023-03-15 10:19AM EDT1,620.008.002.006.700.00--1050.62%
AZO230616P016600002023-03-15 10:04AM EDT1,660.007.500.405.200.00--045.95%
AZO230616P017200002023-03-22 3:12PM EDT1,720.009.501.406.200.00--143.72%
AZO230616P017400002023-03-23 12:12PM EDT1,740.0010.202.207.000.00--843.49%
AZO230616P017500002023-03-23 12:59PM EDT1,750.0010.502.006.800.00--442.65%
AZO230616P018000002023-03-17 1:04PM EDT1,800.0014.123.308.100.00--1841.05%
AZO230616P018100002023-03-01 12:49PM EDT1,810.008.200.458.300.00--240.64%
AZO230616P019000002023-03-09 10:47AM EDT1,900.0010.804.108.800.00--6135.70%
AZO230616P019400002023-03-29 2:55PM EDT1,940.0011.102.409.200.00-18933.67%
AZO230616P019500002023-03-01 11:04AM EDT1,950.0012.707.3010.200.00--433.86%
AZO230616P019800002023-03-30 1:32PM EDT1,980.0014.205.7011.000.00-4432.64%
AZO230616P020000002023-03-31 12:15PM EDT2,000.0012.804.8013.00-5.70-30.81%38832.75%
AZO230616P020100002023-03-30 1:32PM EDT2,010.0016.3010.3013.600.00-610032.51%
AZO230616P020200002023-03-29 11:16AM EDT2,020.0019.2010.1013.600.00-131931.89%
AZO230616P020300002023-03-30 1:31PM EDT2,030.0017.9010.0017.000.00-41133.19%
AZO230616P020400002023-03-28 11:06AM EDT2,040.0023.0011.2015.500.00-6631.74%
AZO230616P020800002023-03-28 11:25AM EDT2,080.0027.8010.2017.800.00-5530.39%
AZO230616P021000002023-03-31 12:17PM EDT2,100.0019.7014.0019.40-5.00-20.24%2729.87%
AZO230616P021200002023-03-29 10:15AM EDT2,120.0029.6513.8021.500.00-1129.49%
AZO230616P021400002023-03-29 11:57AM EDT2,140.0034.2916.8025.100.00-505229.65%
AZO230616P021500002023-03-15 1:37PM EDT2,150.0044.0321.5028.800.00--1230.39%
AZO230616P021600002023-03-14 2:28PM EDT2,160.0043.2018.1027.100.00--729.05%
AZO230616P021700002023-03-24 3:36PM EDT2,170.0057.1021.0030.500.00--829.60%
AZO230616P021800002023-03-10 1:04PM EDT2,180.0043.6022.8031.500.00--329.24%
AZO230616P022000002023-03-30 3:57PM EDT2,200.0040.0025.3034.700.00-27228.88%
AZO230616P022100002023-03-30 3:52PM EDT2,210.0041.1025.6035.300.00-1528.34%
AZO230616P022500002023-03-31 1:56PM EDT2,250.0045.0034.5042.20+1.49+3.42%201127.46%
AZO230616P022600002023-03-09 3:43PM EDT2,260.0057.2537.9044.800.00--1127.44%
AZO230616P022700002023-03-28 12:48PM EDT2,270.0058.0040.3045.300.00-1526.79%
AZO230616P022800002023-03-30 3:43PM EDT2,280.0056.0039.2048.700.00-1326.94%
AZO230616P022900002023-03-07 12:46PM EDT2,290.0051.0042.4049.000.00--926.21%
AZO230616P023000002023-03-09 2:49PM EDT2,300.0064.0046.4053.300.00--1426.54%
AZO230616P023200002023-03-09 3:55PM EDT2,320.0073.7051.1058.600.00--226.22%
AZO230616P023400002023-03-22 2:49PM EDT2,340.0090.6254.8064.700.00--126.00%
AZO230616P023500002023-02-24 4:30PM EDT2,350.0067.9057.6067.400.00--925.76%
AZO230616P023700002023-03-06 11:34AM EDT2,370.0065.6063.7073.400.00--125.34%
AZO230616P023800002023-03-22 11:09AM EDT2,380.00109.5065.0074.400.00--924.62%
AZO230616P023900002023-03-22 10:59AM EDT2,390.00112.7067.9077.800.00--924.44%
AZO230616P024000002023-03-28 2:24PM EDT2,400.0099.8072.5082.400.00-21624.51%
AZO230616P024100002023-03-30 3:59PM EDT2,410.00102.0074.5084.300.00-3923.93%
AZO230616P024200002023-03-23 3:00PM EDT2,420.00157.6082.0084.800.00--1823.01%
AZO230616P024300002023-03-16 10:20AM EDT2,430.00120.0085.8088.400.00--1322.76%
AZO230616P024500002023-03-31 3:49PM EDT2,450.0097.5093.5097.00-17.30-15.07%2622.48%
AZO230616P025000002023-03-31 3:49PM EDT2,500.00120.00115.30119.60-21.46-15.17%13721.42%
AZO230616P025500002023-03-31 3:30PM EDT2,550.00152.59140.60146.40-21.03-12.11%22420.37%
AZO230616P026000002023-03-31 3:30PM EDT2,600.00184.59167.60179.10-23.03-11.09%11319.69%
AZO230616P029000002023-03-01 10:39AM EDT2,900.00445.50432.00450.000.00--023.73%