U.S. markets close in 3 hours 39 minutes

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,583.81+3.51 (+0.14%)
A partir del 12:16PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO250117C010400002023-08-23 12:51PM EDT1,040.001,509.151,606.001,622.000.00-21767.19%
AZO250117C010600002023-03-16 3:29PM EDT1,060.001,457.401,666.501,682.000.00-2185.80%
AZO250117C011000002022-12-07 10:52AM EDT1,100.001,490.001,447.001,465.000.00--00.00%
AZO250117C011200002022-12-07 10:52AM EDT1,120.001,473.001,430.501,448.500.00--10.00%
AZO250117C011600002022-10-12 12:17PM EDT1,160.001,278.001,343.001,361.000.00--10.00%
AZO250117C012000002022-12-30 3:52PM EDT1,200.001,414.291,290.001,308.000.00-110.00%
AZO250117C012400002022-10-12 9:55AM EDT1,240.001,210.000.000.000.00--10.00%
AZO250117C013400002023-09-11 3:40PM EDT1,340.001,353.001,348.001,364.000.00-1160.00%
AZO250117C013600002022-11-14 3:26PM EDT1,360.001,305.501,169.501,187.500.00-110.00%
AZO250117C014000002023-09-07 12:10PM EDT1,400.001,312.501,294.001,312.000.00-1158.18%
AZO250117C014400002023-09-11 3:40PM EDT1,440.001,264.501,258.201,276.000.00-1356.88%
AZO250117C016000002023-02-08 4:45PM EDT1,600.001,038.501,020.001,037.000.00--136.58%
AZO250117C016400002023-06-23 9:44AM EDT1,640.00963.00972.00990.000.00-3333.64%
AZO250117C016600002022-11-14 3:25PM EDT1,660.001,073.00941.40959.000.00-1130.47%
AZO250117C016800002023-06-23 9:44AM EDT1,680.00930.50940.00956.000.00-1433.48%
AZO250117C017000002023-05-23 3:50PM EDT1,700.00943.30916.50934.500.00-1132.48%
AZO250117C017200002023-05-24 10:39AM EDT1,720.00928.70888.00905.500.00-1229.95%
AZO250117C017600002023-09-19 9:45AM EDT1,760.00876.00984.901,002.400.00-1049.83%
AZO250117C017800002023-05-23 11:46AM EDT1,780.00909.50858.00869.300.00--232.40%
AZO250117C018000002023-05-31 2:08PM EDT1,800.00794.10884.00902.000.00-1439.78%
AZO250117C018200002023-06-14 2:46PM EDT1,820.00819.50916.00934.000.00--145.97%
AZO250117C018400002023-05-19 9:56AM EDT1,840.001,015.60858.20871.100.00-1139.41%
AZO250117C018600002023-06-15 9:50AM EDT1,860.00803.50884.00902.000.00--245.21%
AZO250117C018800002023-06-14 2:46PM EDT1,880.00774.00870.50886.000.00-1244.82%
AZO250117C019000002022-12-16 10:39AM EDT1,900.00771.91754.00772.000.00-1131.64%
AZO250117C019200002023-05-16 3:57PM EDT1,920.00981.30799.90813.100.00--239.00%
AZO250117C019400002023-06-02 1:40PM EDT1,940.00703.40776.00791.100.00-1437.93%
AZO250117C019800002023-02-15 10:46AM EDT1,980.00867.00693.60705.000.00--130.51%
AZO250117C020000002023-06-07 3:54PM EDT2,000.00590.60710.10726.000.00-2734.88%
AZO250117C021000002023-07-21 2:58PM EDT2,100.00632.30624.00634.500.00-1131.92%
AZO250117C021100002023-04-17 3:52PM EDT2,110.00828.50836.10851.900.00--154.74%
AZO250117C021200002023-05-19 9:36AM EDT2,120.00796.20650.20665.000.00-1136.61%
AZO250117C021300002023-05-31 2:09PM EDT2,130.00554.90636.10653.400.00--136.02%
AZO250117C021400002023-04-28 9:39AM EDT2,140.00814.00628.90638.900.00-1135.12%
AZO250117C021700002023-04-28 9:39AM EDT2,170.00792.50608.50617.300.00-1134.75%
AZO250117C022000002023-09-19 11:11AM EDT2,200.00601.00643.00657.500.00-5640.57%
AZO250117C022200002023-08-29 12:32PM EDT2,220.00583.00629.80644.000.00-1140.30%
AZO250117C022500002023-06-06 2:31PM EDT2,250.00434.65554.60569.700.00-1134.60%
AZO250117C022900002023-07-21 2:58PM EDT2,290.00503.20496.00507.000.00-1130.68%
AZO250117C023000002023-09-11 11:08AM EDT2,300.00579.92573.00588.400.00-141839.00%
AZO250117C023400002022-10-26 10:00AM EDT2,340.00616.000.000.000.00--00.00%
AZO250117C023500002022-10-26 10:00AM EDT2,350.00613.000.000.000.00--00.00%
AZO250117C023700002022-10-18 11:26AM EDT2,370.00513.00558.00576.000.00--141.09%
AZO250117C023800002023-08-15 12:22PM EDT2,380.00490.00508.00523.500.00-2136.70%
AZO250117C023900002022-10-26 10:00AM EDT2,390.00592.000.000.000.00--00.00%
AZO250117C024000002023-09-11 11:19AM EDT2,400.00512.30506.30522.800.00-2037.53%
AZO250117C024100002022-10-27 3:24PM EDT2,410.00661.22645.00663.000.00--050.78%
AZO250117C024300002023-06-29 10:10AM EDT2,430.00417.07415.20429.000.00-1130.38%
AZO250117C024400002022-11-23 2:24PM EDT2,440.00615.10506.70522.000.00-1139.17%
AZO250117C024500002023-02-28 10:31AM EDT2,450.00575.10406.10421.900.00-2930.63%
AZO250117C024800002023-06-26 3:14PM EDT2,480.00407.01396.00410.000.00-10010030.86%
AZO250117C024900002023-08-02 10:26AM EDT2,490.00385.21406.10420.700.00-3332.22%
AZO250117C025000002023-09-20 3:54PM EDT2,500.00444.00447.60460.900.00-21036.16%
AZO250117C025100002023-09-14 1:26PM EDT2,510.00421.85437.20455.400.00-210436.07%
AZO250117C025200002023-04-21 2:24PM EDT2,520.00574.30537.60547.700.00-2944.60%
AZO250117C025400002023-09-18 1:53PM EDT2,540.00390.94421.50437.100.00-1535.63%
AZO250117C025500002023-09-22 2:24PM EDT2,550.00410.00415.40431.600.00-1335.53%
AZO250117C025600002023-09-19 10:18AM EDT2,560.00339.19409.20426.500.00-1035.46%
AZO250117C025800002023-07-06 11:48AM EDT2,580.00364.80314.00332.000.00--328.05%
AZO250117C026000002023-09-11 10:11AM EDT2,600.00406.63384.20403.500.00-1334.93%
AZO250117C026500002023-09-19 2:54PM EDT2,650.00301.30362.30376.000.00--134.31%
AZO250117C027000002023-06-26 2:51PM EDT2,700.00299.60278.20291.300.00-11128.77%
AZO250117C027500002023-06-27 2:38PM EDT2,750.00255.30234.50247.400.00-151526.63%
AZO250117C028000002023-09-15 12:16PM EDT2,800.00273.69284.10300.000.00-1532.58%
AZO250117C028500002023-09-25 11:47AM EDT2,850.00267.10265.20277.500.00-16732.09%
AZO250117C029000002023-09-25 11:47AM EDT2,900.00245.60241.10255.800.00-2531.60%
AZO250117C029500002023-04-26 2:29PM EDT2,950.00322.00198.00207.900.00-1128.75%
AZO250117C030000002023-09-15 12:16PM EDT3,000.00193.19203.70216.000.00-110830.68%
AZO250117C030500002023-09-19 1:54PM EDT3,050.00150.90187.80198.000.00-12630.26%
AZO250117C031000002023-09-22 3:02PM EDT3,100.00165.00170.10181.900.00-1429.94%
AZO250117C031500002023-05-10 11:54AM EDT3,150.00275.8086.0096.400.00-1422.83%
AZO250117C032000002023-09-08 11:13AM EDT3,200.00146.88141.20151.800.00-1329.24%
AZO250117C032500002023-09-20 10:18AM EDT3,250.00106.00122.00140.000.00-110229.09%
AZO250117C033000002023-09-22 1:06PM EDT3,300.00103.00110.00128.000.00-2528.84%
AZO250117C034000002023-09-18 11:41AM EDT3,400.0081.6392.00106.000.00-1628.32%
AZO250117C035000002023-09-11 11:00AM EDT3,500.0077.3871.5087.400.00-1127.87%
AZO250117C036000002023-08-28 12:02PM EDT3,600.0047.6059.0072.500.00-12027.56%
AZO250117C037000002023-08-14 3:37PM EDT3,700.0039.9036.5052.500.00-19226.23%
AZO250117C038000002023-09-25 11:23AM EDT3,800.0040.0036.5046.300.00-1026.56%
AZO250117C039000002023-07-06 3:02PM EDT3,900.0028.5015.0027.500.00-9624.38%
AZO250117C040000002023-09-25 9:49AM EDT4,000.0026.0020.0034.000.00-1026.75%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO250117P010400002023-09-22 2:12PM EDT1,040.003.550.009.600.00-12242.67%
AZO250117P010600002023-08-18 9:54AM EDT1,060.006.000.0020.000.00-1448.16%
AZO250117P010800002022-09-19 10:20AM EDT1,080.0039.3031.5049.500.00--155.64%
AZO250117P011000002023-02-10 10:45AM EDT1,100.0010.0015.0031.500.00--151.33%
AZO250117P011400002023-07-25 12:40PM EDT1,140.008.002.5020.000.00-1144.64%
AZO250117P011600002023-09-20 12:12PM EDT1,160.004.302.508.000.00-3436.82%
AZO250117P012000002023-07-07 2:50PM EDT1,200.009.002.5020.000.00-1642.17%
AZO250117P012400002023-05-25 9:30AM EDT1,240.0014.507.5022.000.00-11041.43%
AZO250117P013000002023-05-18 3:10PM EDT1,300.0023.908.0024.000.00-1839.89%
AZO250117P013400002022-12-28 11:38AM EDT1,340.0043.0026.0044.000.00-1744.65%
AZO250117P013800002022-12-07 4:14PM EDT1,380.0055.9035.0050.000.00-22244.56%
AZO250117P014000002023-04-03 2:40PM EDT1,400.0030.0024.0037.500.00-12340.40%
AZO250117P014200002023-05-11 9:33AM EDT1,420.0030.9922.5036.000.00--139.21%
AZO250117P014400002022-09-22 9:30AM EDT1,440.0093.0080.0094.000.00--350.12%
AZO250117P014600002023-08-07 3:17PM EDT1,460.0023.0012.0027.500.00-9935.22%
AZO250117P014800002023-05-18 3:13PM EDT1,480.0036.9018.0035.000.00-1036.69%
AZO250117P015000002023-09-22 11:23AM EDT1,500.0019.3020.0030.000.00-22334.57%
AZO250117P015200002023-09-07 12:34PM EDT1,520.0020.0015.0032.000.00--134.44%
AZO250117P015400002023-08-09 12:43PM EDT1,540.0033.0012.5030.000.00-61833.19%
AZO250117P015600002023-06-30 3:17PM EDT1,560.0032.5020.0036.000.00-2734.11%
AZO250117P016000002023-09-19 1:48PM EDT1,600.0031.5020.0036.400.00-1032.82%
AZO250117P016200002023-09-15 2:56PM EDT1,620.0030.7521.1038.800.00-22832.72%
AZO250117P016400002023-06-23 9:41AM EDT1,640.0038.4030.0044.000.00-110033.21%
AZO250117P016600002023-04-03 2:41PM EDT1,660.0064.0048.0062.000.00-10010036.17%
AZO250117P016800002023-08-22 3:10PM EDT1,680.0045.0028.1044.500.00-11531.94%
AZO250117P017000002023-09-19 12:39PM EDT1,700.0040.0027.5044.700.00-21331.30%
AZO250117P017400002022-12-19 12:11PM EDT1,740.00108.2090.20104.900.00-2340.30%
AZO250117P017600002023-06-06 10:54AM EDT1,760.0079.5044.2059.800.00-11032.15%
AZO250117P017800002023-09-20 9:49AM EDT1,780.0048.7535.1053.200.00-12630.26%
AZO250117P018000002023-09-22 2:44PM EDT1,800.0046.5238.0055.500.00-1014030.00%
AZO250117P018200002023-09-22 2:44PM EDT1,820.0048.7240.0058.000.00-1020029.76%
AZO250117P018400002023-09-21 1:44PM EDT1,840.0050.0042.6059.900.00-510829.41%
AZO250117P018600002023-08-16 2:22PM EDT1,860.0061.7548.0064.000.00-11029.41%
AZO250117P018800002023-08-14 3:59PM EDT1,880.0061.0052.5069.000.00-1129.52%
AZO250117P019000002023-07-17 1:24PM EDT1,900.0062.2063.8074.900.00-1129.73%
AZO250117P019200002023-05-16 3:17PM EDT1,920.0085.9078.8085.400.00-1230.56%
AZO250117P019400002023-08-16 11:02AM EDT1,940.0068.0062.8068.100.00-2427.34%
AZO250117P019600002023-09-20 11:00AM EDT1,960.0066.1061.2075.500.00-1727.74%
AZO250117P019800002023-07-31 2:19PM EDT1,980.0081.5063.1076.400.00-12727.19%
AZO250117P020000002023-07-25 11:10AM EDT2,000.0083.5085.3095.700.00-2529.10%
AZO250117P021000002023-08-25 9:48AM EDT2,100.00116.5082.7093.700.00-13325.32%
AZO250117P021100002023-04-19 10:35AM EDT2,110.00110.61117.90127.000.00--128.89%
AZO250117P021200002023-05-30 2:35PM EDT2,120.00145.60118.70128.300.00--128.66%
AZO250117P021300002022-09-14 10:38AM EDT2,130.00317.00272.90290.300.00-1145.52%
AZO250117P021400002023-05-25 9:55AM EDT2,140.00160.70135.90142.200.00-1129.45%
AZO250117P021500002023-08-29 3:52PM EDT2,150.00107.3098.60105.400.00-1224.95%
AZO250117P021600002023-07-12 11:03AM EDT2,160.00109.00117.70126.000.00-4126.91%
AZO250117P021700002023-05-02 12:32PM EDT2,170.00142.90166.80181.200.00-1232.45%
AZO250117P021800002023-06-26 11:46AM EDT2,180.00141.27112.00123.400.00--425.88%
AZO250117P021900002023-09-26 11:48AM EDT2,190.00110.96102.60118.50+8.49+8.29%2124.98%
AZO250117P022000002023-09-20 3:43PM EDT2,200.00103.77106.70116.900.00-16024.44%
AZO250117P022400002023-09-22 11:04AM EDT2,240.00123.85120.50125.800.00-12023.93%
AZO250117P022500002023-09-22 11:04AM EDT2,250.00125.70120.30128.300.00-12123.82%
AZO250117P022600002023-05-03 10:08AM EDT2,260.00154.80195.90203.700.00-1031.04%
AZO250117P022800002023-08-14 12:58PM EDT2,280.00143.80132.60148.600.00-1124.77%
AZO250117P023000002023-09-26 11:48AM EDT2,300.00139.30131.70140.60-8.20-5.56%1823.21%
AZO250117P023200002023-02-07 12:29PM EDT2,320.00232.10218.00235.500.00--531.58%
AZO250117P023300002023-02-07 12:29PM EDT2,330.00236.10222.00239.500.00--531.52%
AZO250117P023400002023-06-06 11:36AM EDT2,340.00241.40169.50179.400.00-1825.41%
AZO250117P023500002023-06-15 10:45AM EDT2,350.00197.90153.50163.300.00-10010623.48%
AZO250117P023600002023-05-30 1:25PM EDT2,360.00222.75184.40196.900.00-41026.25%
AZO250117P023700002023-05-30 2:06PM EDT2,370.00222.34186.60199.800.00--3626.11%
AZO250117P023900002023-09-19 3:09PM EDT2,390.00185.60160.50170.000.00-1222.52%
AZO250117P024000002023-06-26 10:53AM EDT2,400.00214.00174.40188.400.00-1123.82%
AZO250117P024100002023-06-12 1:31PM EDT2,410.00231.70164.30179.500.00--322.59%
AZO250117P024200002023-06-12 1:25PM EDT2,420.00234.20166.80180.200.00-4822.25%
AZO250117P024300002023-06-12 12:55PM EDT2,430.00237.10170.00184.000.00-4522.18%
AZO250117P024400002023-08-18 10:42AM EDT2,440.00220.00182.40197.000.00-2022.94%
AZO250117P024500002023-08-15 9:36AM EDT2,450.00195.100.000.000.00-180.78%
AZO250117P024600002023-06-26 3:22PM EDT2,460.00223.40198.60214.800.00--423.69%
AZO250117P024800002023-08-25 11:21AM EDT2,480.00237.00184.00201.700.00-1621.67%
AZO250117P024900002023-06-27 9:57AM EDT2,490.00241.00232.50240.500.00--324.65%
AZO250117P025000002023-08-30 1:08PM EDT2,500.00200.00193.00205.100.00-2221.11%
AZO250117P025100002023-07-25 12:24PM EDT2,510.00222.15246.00262.000.00--125.64%
AZO250117P025200002023-07-25 12:24PM EDT2,520.00226.15250.20266.600.00-1425.58%
AZO250117P025400002022-11-21 12:39PM EDT2,540.00362.20358.70375.700.00--134.12%
AZO250117P025500002023-09-25 12:33PM EDT2,550.00220.00214.80224.300.00-1320.57%
AZO250117P025600002023-07-12 10:47AM EDT2,560.00230.70250.90260.900.00--223.26%
AZO250117P025800002023-06-26 10:21AM EDT2,580.00287.30248.00261.000.00-1122.33%
AZO250117P026000002023-06-26 10:21AM EDT2,600.00296.50256.10271.900.00-1122.32%
AZO250117P027000002023-09-25 1:04PM EDT2,700.00292.40279.70295.200.00-1919.30%
AZO250117P027500002023-09-25 3:28PM EDT2,750.00313.40303.50319.700.00-4818.67%
AZO250117P028000002023-06-22 12:08PM EDT2,800.00423.00390.10406.300.00-11123.27%
AZO250117P028500002023-05-25 3:07PM EDT2,850.00455.40464.70474.300.00-6626.20%
AZO250117P029000002023-05-30 12:27PM EDT2,900.00497.10466.00483.100.00-1323.94%
AZO250117P029500002023-06-21 9:37AM EDT2,950.00520.40500.50513.100.00-1423.39%
AZO250117P030000002023-08-23 12:51PM EDT3,000.00558.85458.00476.000.00-2416.04%
AZO250117P030500002023-05-23 1:17PM EDT3,050.00601.70610.60619.100.00-2126.24%
AZO250117P031000002023-05-23 1:36PM EDT3,100.00657.20650.00670.000.00--027.41%
AZO250117P033000002023-05-11 3:59PM EDT3,300.00621.70926.00944.000.00--038.23%
AZO250117P034000002023-04-25 11:24AM EDT3,400.00722.00928.00944.000.00-1030.64%
AZO250117P035000002023-04-26 10:30AM EDT3,500.00823.001,042.001,060.000.00-1033.94%
AZO250117P036000002023-02-28 10:38AM EDT3,600.001,038.001,184.001,203.000.00--039.80%
AZO250117P038000002023-03-03 10:58AM EDT3,800.001,326.001,332.001,350.000.00-1037.51%