U.S. markets open in 7 hours 52 minutes

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3,011.62+56.63 (+1.92%)
Al cierre: 04:00PM EST
3,004.00 -7.62 (-0.25%)
Fuera de horario: 06:13PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240315C012400002023-11-13 3:43PM EST1,240.001,490.701,488.001,507.800.00-120.00%
AZO240315C012600002024-02-26 9:38AM EST1,260.001,472.000.000.000.00-100.00%
AZO240315C013400002024-02-27 9:49AM EST1,340.001,548.900.000.000.00-100.00%
AZO240315C014200002024-02-27 9:49AM EST1,420.001,469.000.000.000.00-100.00%
AZO240315C014400002024-02-23 9:35AM EST1,440.001,290.900.000.000.00-100.00%
AZO240315C014600002024-02-23 9:35AM EST1,460.001,272.000.000.000.00-100.00%
AZO240315C015000002024-02-07 9:33AM EST1,500.001,328.000.000.000.00--00.00%
AZO240315C015200002024-02-23 9:35AM EST1,520.001,211.900.000.000.00-100.00%
AZO240315C016000002024-02-23 9:35AM EST1,600.001,132.000.000.000.00-100.00%
AZO240315C016400002024-02-27 9:33AM EST1,640.001,243.500.000.000.00-100.00%
AZO240315C016600002024-02-23 9:35AM EST1,660.001,072.000.000.000.00-100.00%
AZO240315C017000002024-02-23 9:35AM EST1,700.001,032.000.000.000.00-100.00%
AZO240315C017400002024-02-27 9:49AM EST1,740.001,148.200.000.000.00-100.00%
AZO240315C018000002024-02-28 9:33AM EST1,800.001,178.000.000.000.00-100.00%
AZO240315C018200002024-02-13 9:42AM EST1,820.00916.000.000.000.00--00.00%
AZO240315C018600002023-12-06 9:30AM EST1,860.00879.10713.00728.000.00-110.00%
AZO240315C018800002024-02-28 9:43AM EST1,880.001,112.000.000.000.00-200.00%
AZO240315C019000002023-09-21 8:35AM EST1,900.00734.00642.00658.100.00--10.00%
AZO240315C019200002024-02-13 9:42AM EST1,920.00816.000.000.000.00--00.00%
AZO240315C019300002024-02-13 9:35AM EST1,930.00820.000.000.000.00--00.00%
AZO240315C019600002024-02-20 9:38AM EST1,960.00772.000.000.000.00--00.00%
AZO240315C019700002024-02-23 9:32AM EST1,970.00786.000.000.000.00-100.00%
AZO240315C019800002023-12-15 2:00PM EST1,980.00667.70602.00618.000.00-230.00%
AZO240315C020000002024-02-13 9:35AM EST2,000.00750.000.000.000.00--00.00%
AZO240315C020500002024-01-23 9:37AM EST2,050.00736.00702.10722.000.00-110.00%
AZO240315C021000002024-02-23 9:39AM EST2,100.00646.000.000.000.00-200.00%
AZO240315C021500002024-02-26 9:54AM EST2,150.00598.000.000.000.00-100.00%
AZO240315C022000002024-02-26 9:43AM EST2,200.00538.000.000.000.00-100.00%
AZO240315C023000002024-02-27 9:59AM EST2,300.00604.000.000.000.00-100.00%
AZO240315C023500002024-02-27 9:59AM EST2,350.00554.000.000.000.00-200.00%
AZO240315C023700002024-01-17 3:10PM EST2,370.00334.00364.00382.000.00-560.00%
AZO240315C023800002024-02-06 9:36AM EST2,380.00440.000.000.000.00--00.00%
AZO240315C024000002024-01-17 3:28PM EST2,400.00304.52336.10353.600.00-110.00%
AZO240315C024200002023-12-04 9:30AM EST2,420.00307.50241.50256.300.00--10.00%
AZO240315C024300002024-01-22 9:49AM EST2,430.00322.00314.20328.000.00--10.00%
AZO240315C024400002024-02-15 2:51PM EST2,440.00316.100.000.000.00-100.00%
AZO240315C024500002024-02-13 3:21PM EST2,450.00286.860.000.000.00-200.00%
AZO240315C024600002024-01-12 11:23AM EST2,460.00173.20244.00259.800.00-160.00%
AZO240315C024700002024-02-27 9:37AM EST2,470.00392.000.000.000.00-200.00%
AZO240315C024800002024-02-02 9:51AM EST2,480.00330.000.000.000.00-100.00%
AZO240315C024900002024-02-27 9:30AM EST2,490.00405.620.000.000.00-100.00%
AZO240315C025000002024-02-28 11:26AM EST2,500.00494.730.000.000.00-100.00%
AZO240315C025100002024-02-27 9:52AM EST2,510.00400.540.000.000.00-200.00%
AZO240315C025200002024-02-14 3:42PM EST2,520.00231.300.000.000.00-200.00%
AZO240315C025300002023-11-02 11:41AM EST2,530.00186.00214.40224.600.00-110.00%
AZO240315C025400002024-02-27 2:19PM EST2,540.00412.000.000.000.00-200.00%
AZO240315C025500002024-02-27 12:40PM EST2,550.00390.000.000.000.00-100.00%
AZO240315C025600002024-02-08 10:09AM EST2,560.00245.000.000.000.00-100.00%
AZO240315C025700002024-02-27 10:56AM EST2,570.00374.000.000.000.00-100.00%
AZO240315C025800002024-02-27 9:37AM EST2,580.00284.000.000.000.00-200.00%
AZO240315C025900002024-02-26 1:57PM EST2,590.00216.200.000.000.00-300.00%
AZO240315C026000002024-02-28 11:26AM EST2,600.00395.630.000.000.00-100.00%
AZO240315C026100002024-02-23 11:24AM EST2,610.00191.000.000.000.00-100.00%
AZO240315C026200002024-02-26 3:49PM EST2,620.00182.000.000.000.00-100.00%
AZO240315C026300002024-02-27 9:49AM EST2,630.00266.100.000.000.00-100.00%
AZO240315C026400002024-02-26 12:38PM EST2,640.00172.440.000.000.00-100.00%
AZO240315C026500002024-02-27 10:39AM EST2,650.00295.900.000.000.00-100.00%
AZO240315C026600002024-02-28 9:42AM EST2,660.00332.000.000.000.00-100.00%
AZO240315C026700002024-02-13 9:41AM EST2,670.00125.000.000.000.00-700.00%
AZO240315C026800002024-02-27 9:51AM EST2,680.00232.300.000.000.00-300.00%
AZO240315C026900002024-02-26 10:30AM EST2,690.00122.000.000.000.00-700.00%
AZO240315C027000002024-02-27 11:18AM EST2,700.00233.370.000.000.00-300.00%
AZO240315C027100002024-02-28 9:33AM EST2,710.00272.000.000.000.00-100.00%
AZO240315C027200002024-02-27 2:18PM EST2,720.00235.000.000.000.00-100.00%
AZO240315C027300002024-02-27 1:44PM EST2,730.00221.000.000.000.00-600.00%
AZO240315C027400002024-02-27 2:39PM EST2,740.00223.320.000.000.00-700.00%
AZO240315C027500002024-02-28 3:12PM EST2,750.00260.910.000.000.00-400.00%
AZO240315C027600002024-02-28 10:25AM EST2,760.00218.000.000.000.00-100.00%
AZO240315C027700002024-02-28 2:16PM EST2,770.00240.000.000.000.00-700.00%
AZO240315C027800002024-02-27 3:37PM EST2,780.00184.000.000.000.00-1600.00%
AZO240315C027900002024-02-28 3:12PM EST2,790.00222.750.000.000.00-200.00%
AZO240315C028000002024-02-28 3:11PM EST2,800.00212.620.000.000.00-100.00%
AZO240315C028100002024-02-27 3:55PM EST2,810.00160.000.000.000.00-3900.00%
AZO240315C028200002024-02-28 3:47PM EST2,820.00195.150.000.000.00-300.00%
AZO240315C028500002024-02-28 10:46AM EST2,850.00168.330.000.000.00-100.00%
AZO240315C029000002024-02-28 3:11PM EST2,900.00124.890.000.000.00-1700.00%
AZO240315C029500002024-02-28 3:33PM EST2,950.0087.100.000.000.00-2300.00%
AZO240315C030000002024-02-28 3:59PM EST3,000.0062.700.000.000.00-5100.00%
AZO240315C030500002024-02-28 3:54PM EST3,050.0038.000.000.000.00-2301.56%
AZO240315C031000002024-02-28 3:59PM EST3,100.0022.800.000.000.00-4803.13%
AZO240315C031500002024-02-28 3:54PM EST3,150.0014.500.000.000.00-1303.13%
AZO240315C032000002024-02-28 3:52PM EST3,200.007.760.000.000.00-2406.25%
AZO240315C032500002024-02-28 10:33AM EST3,250.003.020.000.000.00-506.25%
AZO240315C033000002024-02-28 3:57PM EST3,300.002.300.000.000.00-906.25%
AZO240315C034000002024-02-28 9:39AM EST3,400.001.250.000.000.00-1012.50%
AZO240315C035000002024-02-27 9:34AM EST3,500.001.900.000.000.00-2012.50%
AZO240315C036000002024-02-28 11:16AM EST3,600.001.060.000.000.00-1012.50%
AZO240315C037000002024-02-28 10:14AM EST3,700.000.260.000.000.00-9012.50%
AZO240315C038000002024-02-28 3:24PM EST3,800.000.350.000.000.00-6025.00%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240315P012400002024-02-26 3:59PM EST1,240.000.150.000.000.00-13050.00%
AZO240315P012600002024-02-28 10:47AM EST1,260.003.070.000.000.00-1050.00%
AZO240315P012800002024-02-28 12:24PM EST1,280.000.520.000.000.00-1050.00%
AZO240315P013000002023-12-22 12:16PM EST1,300.000.100.004.000.00-35168.68%
AZO240315P013200002023-10-03 11:50AM EST1,320.000.950.004.800.00-11169.68%
AZO240315P013400002024-01-03 12:51PM EST1,340.000.100.006.600.00-111173.96%
AZO240315P014000002024-01-31 11:45AM EST1,400.000.250.000.000.00-2050.00%
AZO240315P015000002023-10-13 2:33PM EST1,500.002.000.004.800.00-11145.25%
AZO240315P015200002024-02-05 9:53AM EST1,520.000.400.000.000.00-1050.00%
AZO240315P015600002024-02-06 10:46AM EST1,560.000.050.000.000.00-2050.00%
AZO240315P016000002024-02-27 10:38AM EST1,600.000.050.000.000.00-1050.00%
AZO240315P016600002024-01-26 1:20PM EST1,660.000.400.006.500.00-13131.16%
AZO240315P017000002023-09-19 8:30AM EST1,700.008.100.000.000.00--150.00%
AZO240315P017200002023-12-27 11:18AM EST1,720.001.250.008.500.00-11129.04%
AZO240315P017800002023-11-27 9:52AM EST1,780.001.500.0010.000.00-18125.06%
AZO240315P018000002024-02-22 1:32PM EST1,800.000.900.000.000.00-1050.00%
AZO240315P018200002023-11-30 3:02PM EST1,820.004.300.0010.000.00--1120.37%
AZO240315P018400002023-07-31 2:00PM EST1,840.0016.903.8013.700.00--3129.73%
AZO240315P018800002024-02-26 12:47PM EST1,880.000.200.000.000.00-1050.00%
AZO240315P019000002024-01-29 11:23AM EST1,900.000.600.006.400.00-661103.94%
AZO240315P019300002024-01-29 11:23AM EST1,930.004.300.006.400.00--2100.79%
AZO240315P019800002023-09-01 8:33AM EST1,980.0019.4911.5030.000.00-33134.87%
AZO240315P020000002024-02-26 3:16PM EST2,000.000.700.000.000.00-5025.00%
AZO240315P021000002024-02-28 10:50AM EST2,100.000.100.000.000.00-2025.00%
AZO240315P022000002024-02-28 2:28PM EST2,200.000.050.000.000.00-1025.00%
AZO240315P022500002024-02-26 11:54AM EST2,250.001.000.000.000.00-5025.00%
AZO240315P023000002024-02-28 10:55AM EST2,300.000.290.000.000.00-1025.00%
AZO240315P023500002024-02-12 1:09PM EST2,350.006.450.000.000.00-5025.00%
AZO240315P023700002024-02-28 12:24PM EST2,370.000.760.000.000.00-1025.00%
AZO240315P023800002024-02-28 11:35AM EST2,380.002.750.000.000.00-1025.00%
AZO240315P023900002024-02-28 2:34PM EST2,390.000.200.000.000.00-2025.00%
AZO240315P024000002024-02-28 2:45PM EST2,400.000.440.000.000.00-4025.00%
AZO240315P024100002024-02-09 11:24AM EST2,410.007.100.000.000.00-1025.00%
AZO240315P024200002024-02-23 3:26PM EST2,420.005.880.000.000.00-1025.00%
AZO240315P024300002024-02-28 10:11AM EST2,430.000.800.000.000.00-2025.00%
AZO240315P024400002024-02-26 3:57PM EST2,440.004.550.000.000.00-3025.00%
AZO240315P024500002024-02-28 2:34PM EST2,450.000.200.000.000.00-2012.50%
AZO240315P024600002024-02-27 9:31AM EST2,460.002.400.000.000.00-1012.50%
AZO240315P024700002024-02-27 11:35AM EST2,470.002.330.000.000.00-1012.50%
AZO240315P024800002024-02-28 12:36PM EST2,480.000.790.000.000.00-1012.50%
AZO240315P024900002024-02-26 3:45PM EST2,490.006.400.000.000.00-3012.50%
AZO240315P025000002024-02-28 3:35PM EST2,500.000.210.000.000.00-1012.50%
AZO240315P025100002024-02-26 3:47PM EST2,510.007.150.000.000.00-2012.50%
AZO240315P025200002024-02-28 3:43PM EST2,520.000.050.000.000.00-6012.50%
AZO240315P025300002024-02-27 10:39AM EST2,530.001.150.000.000.00-1012.50%
AZO240315P025400002024-02-28 10:47AM EST2,540.003.800.000.000.00-4012.50%
AZO240315P025500002024-02-28 9:30AM EST2,550.002.000.000.000.00-1012.50%
AZO240315P025600002024-02-27 12:35PM EST2,560.003.830.000.000.00-6012.50%
AZO240315P025700002024-02-28 9:30AM EST2,570.003.070.000.000.00-1012.50%
AZO240315P025800002024-02-27 12:35PM EST2,580.004.080.000.000.00-3012.50%
AZO240315P025900002024-02-28 3:24PM EST2,590.001.620.000.000.00-7012.50%
AZO240315P026000002024-02-28 3:32PM EST2,600.001.000.000.000.00-10012.50%
AZO240315P026100002024-02-28 1:07PM EST2,610.000.250.000.000.00-1012.50%
AZO240315P026200002024-02-28 1:55PM EST2,620.003.660.000.000.00-1012.50%
AZO240315P026300002024-02-27 1:57PM EST2,630.008.700.000.000.00-1012.50%
AZO240315P026400002024-02-26 12:45PM EST2,640.0022.800.000.000.00-21012.50%
AZO240315P026500002024-02-28 1:42PM EST2,650.001.750.000.000.00-2012.50%
AZO240315P026600002024-02-27 10:56AM EST2,660.004.000.000.000.00-5012.50%
AZO240315P026700002024-02-28 1:46PM EST2,670.002.000.000.000.00-2012.50%
AZO240315P026800002024-02-28 2:57PM EST2,680.001.600.000.000.00-6012.50%
AZO240315P026900002024-02-28 2:42PM EST2,690.002.830.000.000.00-15012.50%
AZO240315P027000002024-02-28 2:42PM EST2,700.003.030.000.000.00-31012.50%
AZO240315P027100002024-02-27 11:23AM EST2,710.005.000.000.000.00-5012.50%
AZO240315P027200002024-02-27 11:19AM EST2,720.007.930.000.000.00-14012.50%
AZO240315P027300002024-02-28 9:30AM EST2,730.004.000.000.000.00-206.25%
AZO240315P027400002024-02-28 2:53PM EST2,740.003.200.000.000.00-106.25%
AZO240315P027500002024-02-28 2:53PM EST2,750.003.480.000.000.00-906.25%
AZO240315P027600002024-02-27 3:31PM EST2,760.007.600.000.000.00-606.25%
AZO240315P027700002024-02-28 2:53PM EST2,770.004.250.000.000.00-706.25%
AZO240315P027800002024-02-28 2:54PM EST2,780.003.870.000.000.00-706.25%
AZO240315P027900002024-02-28 2:25PM EST2,790.004.630.000.000.00-506.25%
AZO240315P028000002024-02-28 2:54PM EST2,800.004.970.000.000.00-3706.25%
AZO240315P028100002024-02-28 2:12PM EST2,810.006.800.000.000.00-606.25%
AZO240315P028200002024-02-28 3:47PM EST2,820.006.400.000.000.00-706.25%
AZO240315P028500002024-02-28 3:46PM EST2,850.009.000.000.000.00-2306.25%
AZO240315P029000002024-02-28 3:56PM EST2,900.0014.200.000.000.00-2503.13%
AZO240315P030000002024-02-28 3:59PM EST3,000.0042.000.000.000.00-3200.39%
AZO240315P030500002024-02-28 10:42AM EST3,050.0082.100.000.000.00-200.00%
AZO240315P032000002024-02-28 9:33AM EST3,200.00228.000.000.000.00-100.00%
AZO240315P032500002024-02-28 9:42AM EST3,250.00268.000.000.000.00-100.00%
AZO240315P034000002024-02-26 9:33AM EST3,400.00666.000.000.000.00-100.00%
AZO240315P035000002024-02-27 9:35AM EST3,500.00634.000.000.000.00-100.00%
AZO240315P038000002024-02-27 9:49AM EST3,800.00915.000.000.000.00-200.00%