U.S. markets open in 1 hour 56 minutes

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,696.15-31.68 (-1.16%)
Al cierre: 04:00PM EST
2,683.81 -12.34 (-0.46%)
Antes de la apertura del mercado: 07:05AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO250117C010400002023-11-14 9:36AM EST1,040.001,746.001,670.001,688.000.00-1362.62%
AZO250117C010600002023-10-04 8:46AM EST1,060.001,500.001,578.501,594.000.00-200.00%
AZO250117C011000002022-12-07 9:52AM EST1,100.001,490.001,447.001,465.000.00--00.00%
AZO250117C011200002022-12-07 9:52AM EST1,120.001,473.001,430.501,448.500.00--10.00%
AZO250117C011600002022-10-12 11:17AM EST1,160.001,278.001,343.001,361.000.00--10.00%
AZO250117C012000002022-12-30 2:52PM EST1,200.001,414.291,290.001,308.000.00-110.00%
AZO250117C012400002022-10-12 8:55AM EST1,240.001,210.000.000.000.00--10.00%
AZO250117C013000002023-11-02 9:36AM EST1,300.001,325.501,410.001,426.000.00-1052.55%
AZO250117C013400002023-09-11 2:40PM EST1,340.001,353.001,329.501,347.500.00-110.00%
AZO250117C013600002022-11-14 2:26PM EST1,360.001,305.501,169.501,187.500.00-110.00%
AZO250117C014000002024-01-18 1:51PM EST1,400.001,370.501,394.001,412.000.00-1169.70%
AZO250117C014400002023-11-28 12:41PM EST1,440.001,260.001,202.001,222.000.00-130.00%
AZO250117C016000002023-02-08 3:45PM EST1,600.001,038.501,020.001,037.000.00--10.00%
AZO250117C016400002023-06-23 8:44AM EST1,640.00963.00972.00990.000.00-330.00%
AZO250117C016600002024-02-01 9:45AM EST1,660.001,198.000.000.000.00-120.00%
AZO250117C016800002023-06-23 8:44AM EST1,680.00930.50940.00956.000.00-140.00%
AZO250117C017000002023-05-23 2:50PM EST1,700.00943.30916.50934.500.00-110.00%
AZO250117C017200002023-05-24 9:39AM EST1,720.00928.70888.00905.500.00-120.00%
AZO250117C017600002023-09-19 8:45AM EST1,760.00876.001,006.001,024.000.00-1446.99%
AZO250117C017800002023-05-23 10:46AM EST1,780.00909.50858.00869.300.00--20.00%
AZO250117C018000002024-02-13 3:21PM EST1,800.001,024.330.000.000.00-160.00%
AZO250117C018200002023-06-14 1:46PM EST1,820.00819.50916.00934.000.00--138.33%
AZO250117C018400002023-05-19 8:56AM EST1,840.001,015.60858.20871.100.00-1126.05%
AZO250117C018600002023-06-15 8:50AM EST1,860.00803.50884.00902.000.00--238.37%
AZO250117C018800002023-06-14 1:46PM EST1,880.00774.00870.50886.000.00-1238.34%
AZO250117C019000002022-12-16 9:39AM EST1,900.00771.91754.00772.000.00-110.00%
AZO250117C019200002023-05-16 2:57PM EST1,920.00981.30799.90813.100.00--229.89%
AZO250117C019400002023-06-02 12:40PM EST1,940.00703.40776.00791.100.00-1428.72%
AZO250117C019800002023-02-15 9:46AM EST1,980.00867.00693.60705.000.00--10.00%
AZO250117C020000002023-06-07 2:54PM EST2,000.00590.60710.10726.000.00-2725.49%
AZO250117C021000002023-11-17 3:46PM EST2,100.00719.27684.10700.000.00-6635.02%
AZO250117C021100002023-11-17 3:46PM EST2,110.00711.81674.00690.000.00-121334.60%
AZO250117C021200002023-11-17 3:46PM EST2,120.00704.49666.00682.000.00-6634.48%
AZO250117C021300002023-05-31 1:09PM EST2,130.00554.90636.10653.400.00--131.31%
AZO250117C021400002023-04-28 8:39AM EST2,140.00814.00628.90638.900.00-1130.24%
AZO250117C021700002023-04-28 8:39AM EST2,170.00792.50608.50617.300.00-1130.31%
AZO250117C022000002023-12-29 3:56PM EST2,200.00563.39738.00754.300.00-1650.53%
AZO250117C022200002023-08-29 11:32AM EST2,220.00583.00610.00623.900.00-1135.88%
AZO250117C022500002024-01-05 12:01PM EST2,250.00512.83722.00738.000.00-1250.98%
AZO250117C022700002024-01-05 12:01PM EST2,270.00498.04706.00722.000.00-1150.40%
AZO250117C022900002024-01-08 3:40PM EST2,290.00479.35712.00725.800.00-1252.21%
AZO250117C023000002024-02-08 9:52AM EST2,300.00643.000.000.000.00-1180.00%
AZO250117C023400002022-10-26 9:00AM EST2,340.00616.000.000.000.00--00.00%
AZO250117C023500002022-10-26 9:00AM EST2,350.00613.000.000.000.00--00.00%
AZO250117C023700002022-10-18 10:26AM EST2,370.00513.00558.00576.000.00--140.92%
AZO250117C023800002023-08-15 11:22AM EST2,380.00490.00508.00523.500.00-2135.67%
AZO250117C023900002022-10-26 9:00AM EST2,390.00592.000.000.000.00--00.00%
AZO250117C024000002024-02-12 9:49AM EST2,400.00502.410.000.000.00-230.00%
AZO250117C024100002022-10-27 2:24PM EST2,410.00661.22645.00663.000.00--051.82%
AZO250117C024300002024-02-12 10:48AM EST2,430.00475.600.000.000.00-130.00%
AZO250117C024400002022-11-23 1:24PM EST2,440.00615.10506.70522.000.00-1139.17%
AZO250117C024500002024-01-19 1:37PM EST2,450.00524.00490.00506.000.00-11038.01%
AZO250117C024800002023-06-26 2:14PM EST2,480.00407.01396.00410.000.00-10010029.47%
AZO250117C024900002023-08-02 9:26AM EST2,490.00385.21406.10420.700.00-3331.20%
AZO250117C025000002024-02-09 1:28PM EST2,500.00439.540.000.000.00-1210.00%
AZO250117C025100002023-12-27 12:44PM EST2,510.00343.26484.00499.900.00-212440.64%
AZO250117C025200002024-01-17 2:35PM EST2,520.00409.00440.00456.000.00-21936.58%
AZO250117C025400002023-10-23 8:40AM EST2,540.00332.360.000.000.00-140.00%
AZO250117C025500002023-12-14 11:00AM EST2,550.00395.64306.00320.000.00-1324.08%
AZO250117C025600002024-02-08 3:47PM EST2,560.00429.650.000.000.00-30600.00%
AZO250117C025800002023-10-25 2:47PM EST2,580.00307.00412.00427.500.00-3636.69%
AZO250117C026000002024-02-09 12:26PM EST2,600.00370.000.000.000.00-2120.00%
AZO250117C026500002024-02-09 1:28PM EST2,650.00343.030.000.000.00-1100.00%
AZO250117C027000002024-02-09 3:41PM EST2,700.00303.850.000.000.00-1440.05%
AZO250117C027500002024-02-20 9:43AM EST2,750.00305.000.000.000.00-1310.39%
AZO250117C028000002024-02-20 9:43AM EST2,800.00278.250.000.000.00-1270.78%
AZO250117C028500002024-01-29 3:44PM EST2,850.00289.900.000.000.00-6700.78%
AZO250117C029000002024-02-09 10:02AM EST2,900.00225.000.000.000.00-1261.56%
AZO250117C029500002024-01-24 12:29PM EST2,950.00225.720.000.000.00-7181.56%
AZO250117C030000002024-01-31 1:29PM EST3,000.00210.000.000.000.00-21111.56%
AZO250117C030500002024-01-24 11:06AM EST3,050.00181.050.000.000.00-2283.13%
AZO250117C031000002024-02-12 9:49AM EST3,100.00130.380.000.000.00-2283.13%
AZO250117C031500002023-05-10 10:54AM EST3,150.00275.8086.0096.400.00-1423.78%
AZO250117C032000002024-02-13 3:21PM EST3,200.00114.660.000.000.00-2173.13%
AZO250117C032500002024-02-14 1:57PM EST3,250.00100.500.000.000.00-21023.13%
AZO250117C033000002024-01-30 10:45AM EST3,300.00115.500.000.000.00-153.13%
AZO250117C034000002024-01-30 12:23PM EST3,400.0099.000.000.000.00-1423.13%
AZO250117C035000002024-01-16 12:18PM EST3,500.0042.8051.0060.000.00-11226.42%
AZO250117C036000002024-02-05 11:22AM EST3,600.0051.500.000.000.00-1406.25%
AZO250117C037000002024-01-11 3:53PM EST3,700.0017.0026.0034.000.00-59225.36%
AZO250117C038000002023-09-25 10:23AM EST3,800.0040.0018.5037.500.00-15327.53%
AZO250117C039000002023-11-17 10:58AM EST3,900.0021.508.5023.200.00-1725.78%
AZO250117C040000002024-02-12 2:35PM EST4,000.0013.950.000.000.00-1166.25%
AZO250117C041000002024-01-31 9:33AM EST4,100.0017.000.000.000.00--16.25%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO250117P010400002024-02-20 10:01AM EST1,040.001.000.000.000.00-12412.50%
AZO250117P010600002024-02-09 10:49AM EST1,060.001.350.000.000.00-4612.50%
AZO250117P010800002024-01-16 9:30AM EST1,080.004.000.000.000.00--212.50%
AZO250117P011000002023-02-10 9:45AM EST1,100.0010.0015.0031.500.00--159.58%
AZO250117P011400002023-11-06 9:51AM EST1,140.004.000.059.600.00-2548.41%
AZO250117P011600002024-01-16 3:36PM EST1,160.004.870.004.900.00-21442.62%
AZO250117P011800002024-02-08 11:43AM EST1,180.002.400.000.000.00--112.50%
AZO250117P012000002024-01-23 12:45PM EST1,200.004.900.000.000.00-1712.50%
AZO250117P012200002023-11-27 9:30AM EST1,220.004.100.000.000.00--112.50%
AZO250117P012400002024-02-07 12:29PM EST1,240.003.000.000.000.00-9312.50%
AZO250117P013000002023-12-13 2:24PM EST1,300.001.250.0010.000.00-5942.01%
AZO250117P013200002024-02-09 10:51AM EST1,320.005.010.000.000.00--112.50%
AZO250117P013400002024-02-08 12:05PM EST1,340.007.000.000.000.00-5212.50%
AZO250117P013600002023-12-18 9:30AM EST1,360.003.900.0010.000.00--139.69%
AZO250117P013800002024-02-09 10:51AM EST1,380.005.010.000.000.00-162412.50%
AZO250117P014000002023-04-03 1:40PM EST1,400.0030.0024.0037.500.00-12350.81%
AZO250117P014200002023-05-11 8:33AM EST1,420.0030.9922.5036.000.00--149.37%
AZO250117P014400002022-09-22 8:30AM EST1,440.0093.0080.0094.000.00--362.75%
AZO250117P014600002023-08-07 2:17PM EST1,460.0023.0012.0027.500.00-9944.51%
AZO250117P014800002023-05-18 2:13PM EST1,480.0036.9018.0035.000.00-1046.36%
AZO250117P015000002024-01-23 2:48PM EST1,500.006.000.000.000.00-12112.50%
AZO250117P015200002024-02-09 3:22PM EST1,520.008.130.000.000.00-201912.50%
AZO250117P015400002023-08-09 11:43AM EST1,540.0033.0012.5030.000.00-61842.13%
AZO250117P015600002023-06-30 2:17PM EST1,560.0032.5020.0036.000.00-2743.30%
AZO250117P016000002023-10-13 1:27PM EST1,600.0029.208.0024.000.00-1737.65%
AZO250117P016200002023-09-15 1:56PM EST1,620.0030.7522.9039.300.00-22841.83%
AZO250117P016400002024-02-07 12:24PM EST1,640.009.000.000.000.00-110012.50%
AZO250117P016600002023-04-03 1:41PM EST1,660.0064.0048.0062.000.00-10010046.00%
AZO250117P016800002023-08-22 2:10PM EST1,680.0045.0028.1044.500.00-11540.83%
AZO250117P017000002023-12-04 3:52PM EST1,700.0019.001.600.000.00-106.25%
AZO250117P017400002022-12-19 11:11AM EST1,740.00108.2090.20104.900.00-2351.21%
AZO250117P017600002024-02-09 3:02PM EST1,760.0017.490.000.000.00-2106.25%
AZO250117P017800002024-02-09 11:34AM EST1,780.0019.500.000.000.00-7326.25%
AZO250117P018000002024-02-09 10:55AM EST1,800.0020.500.000.000.00-11406.25%
AZO250117P018200002023-11-09 2:20PM EST1,820.0031.3922.3029.300.00-920431.44%
AZO250117P018400002023-11-02 11:40AM EST1,840.0049.0028.7037.500.00-510832.91%
AZO250117P018600002023-08-16 1:22PM EST1,860.0061.7548.0064.000.00-11038.03%
AZO250117P018800002023-10-04 2:17PM EST1,880.0065.7536.8050.900.00-1134.53%
AZO250117P019000002024-01-26 9:36AM EST1,900.0020.900.000.000.00-126.25%
AZO250117P019200002023-05-16 2:17PM EST1,920.0085.9078.8085.400.00-1239.58%
AZO250117P019400002023-08-16 10:02AM EST1,940.0068.0062.8068.100.00-2435.64%
AZO250117P019600002024-01-19 2:53PM EST1,960.0027.5726.3034.000.00-11227.85%
AZO250117P019800002024-01-18 3:51PM EST1,980.0031.0028.0036.000.00-12827.64%
AZO250117P020000002024-02-08 11:25AM EST2,000.0031.080.000.000.00-2106.25%
AZO250117P021000002024-02-08 3:59PM EST2,100.0044.000.000.000.00-11016.25%
AZO250117P021100002023-04-19 9:35AM EST2,110.00110.61117.90127.000.00--137.96%
AZO250117P021200002023-12-19 2:26PM EST2,120.0049.6041.2049.000.00-4425.46%
AZO250117P021300002022-09-14 9:38AM EST2,130.00317.00272.90290.300.00-1157.17%
AZO250117P021400002024-01-31 1:27PM EST2,140.0042.000.000.000.00-11593.13%
AZO250117P021500002023-12-21 10:19AM EST2,150.0057.7341.6050.000.00-2324.59%
AZO250117P021600002023-07-12 10:03AM EST2,160.00109.00117.70126.000.00-4135.65%
AZO250117P021700002023-05-02 11:32AM EST2,170.00142.90166.80181.200.00-1242.48%
AZO250117P021800002023-06-26 10:46AM EST2,180.00141.27112.00123.400.00--434.44%
AZO250117P021900002024-02-02 12:05PM EST2,190.0046.250.000.000.00-103.13%
AZO250117P022000002024-02-09 10:53AM EST2,200.0061.000.000.000.00-1713.13%
AZO250117P022100002023-11-27 3:11PM EST2,210.0080.0068.4083.400.00--127.65%
AZO250117P022200002024-02-01 3:55PM EST2,220.0051.400.000.000.00-113.13%
AZO250117P022300002024-01-08 2:39PM EST2,230.0091.4344.0052.000.00-2522.16%
AZO250117P022400002023-12-21 9:54AM EST2,240.0071.9553.4061.000.00-12423.22%
AZO250117P022500002024-01-08 2:39PM EST2,250.0095.6547.2054.400.00-23121.85%
AZO250117P022600002024-01-25 2:38PM EST2,260.0061.840.000.000.00-103.13%
AZO250117P022800002023-12-04 1:24PM EST2,280.0092.2069.90109.900.00-4028.49%
AZO250117P023000002024-01-03 12:41PM EST2,300.0093.4056.7064.400.00-2721.57%
AZO250117P023100002023-12-04 1:41PM EST2,310.0099.8077.10117.100.00--028.17%
AZO250117P023200002023-12-04 12:07PM EST2,320.00105.6879.60119.600.00-2028.07%
AZO250117P023300002023-12-04 1:18PM EST2,330.00106.6082.10122.100.00-23027.97%
AZO250117P023400002024-02-15 3:52PM EST2,340.0081.000.000.000.00-10183.13%
AZO250117P023500002024-01-03 2:42PM EST2,350.00108.8064.4072.000.00-2811120.80%
AZO250117P023600002024-02-15 3:52PM EST2,360.0084.800.000.000.00-10103.13%
AZO250117P023700002024-02-14 10:49AM EST2,370.0086.380.000.000.00-10363.13%
AZO250117P023800002024-02-13 9:52AM EST2,380.0089.980.000.000.00--03.13%
AZO250117P023900002024-02-12 3:55PM EST2,390.0097.020.000.000.00-1013.13%
AZO250117P024000002024-02-12 12:31PM EST2,400.00103.300.000.000.00-10153.13%
AZO250117P024100002024-02-20 3:04PM EST2,410.0097.000.000.000.00-1181.56%
AZO250117P024200002023-12-29 3:00PM EST2,420.00129.2076.0088.000.00-3920.19%
AZO250117P024300002024-01-10 3:47PM EST2,430.00148.09104.00115.000.00-2822.97%
AZO250117P024400002024-02-15 3:55PM EST2,440.00103.070.000.000.00-551.56%
AZO250117P024500002024-01-10 3:47PM EST2,450.00153.23110.00120.500.00-29722.77%
AZO250117P024600002024-02-15 3:55PM EST2,460.00106.870.000.000.00-541.56%
AZO250117P024700002024-02-14 10:46AM EST2,470.00110.470.000.000.00-51101.56%
AZO250117P024800002023-08-25 10:21AM EST2,480.00237.00184.00201.700.00-1630.33%
AZO250117P024900002024-02-07 1:20PM EST2,490.0088.600.000.000.00-1001031.56%
AZO250117P025000002024-02-09 3:06PM EST2,500.00128.020.000.000.00-51081.56%
AZO250117P025100002024-02-12 12:36PM EST2,510.00132.250.000.000.00-511.56%
AZO250117P025200002024-02-12 12:36PM EST2,520.00134.950.000.000.00-571.56%
AZO250117P025400002024-01-24 3:26PM EST2,540.00123.000.000.000.00-25281.56%
AZO250117P025500002024-01-03 2:49PM EST2,550.00174.20104.00119.000.00-121218.36%
AZO250117P025600002024-01-30 1:16PM EST2,560.00107.500.000.000.00-12500.78%
AZO250117P025800002023-12-26 9:52AM EST2,580.00175.00121.00134.000.00-12118.60%
AZO250117P026000002024-01-30 10:13AM EST2,600.00121.750.000.000.00-1200.78%
AZO250117P026500002024-02-07 11:08AM EST2,650.00137.500.000.000.00-160.39%
AZO250117P027000002024-02-08 10:27AM EST2,700.00170.000.000.000.00-2460.00%
AZO250117P027500002024-02-08 12:53PM EST2,750.00210.100.000.000.00-21210.00%
AZO250117P028000002024-02-02 2:22PM EST2,800.00190.000.000.000.00-280.00%
AZO250117P028500002024-02-05 9:56AM EST2,850.00227.500.000.000.00-180.00%
AZO250117P029000002024-01-23 2:52PM EST2,900.00264.300.000.000.00-170.00%
AZO250117P029500002023-12-20 11:36AM EST2,950.00348.20284.00302.000.00-1413.07%
AZO250117P030000002024-02-01 3:25PM EST3,000.00310.470.000.000.00-10100.00%
AZO250117P030500002023-05-23 12:17PM EST3,050.00601.70610.60619.100.00-2138.58%
AZO250117P031000002024-02-01 3:25PM EST3,100.00372.380.000.000.00-10100.00%
AZO250117P032000002024-01-31 3:52PM EST3,200.00459.000.000.000.00-200.00%
AZO250117P033000002023-05-11 2:59PM EST3,300.00621.70926.00944.000.00--051.92%
AZO250117P034000002023-04-25 10:24AM EST3,400.00722.00928.00944.000.00-1045.22%
AZO250117P035000002023-04-26 9:30AM EST3,500.00823.001,042.001,060.000.00-1049.12%
AZO250117P036000002023-02-28 9:38AM EST3,600.001,038.001,184.001,203.000.00--054.70%
AZO250117P038000002023-03-03 9:58AM EST3,800.001,326.001,332.001,350.000.00-1053.23%
AZO250117P040000002024-02-12 11:44AM EST4,000.001,308.080.000.000.00--00.00%
AZO250117P041000002024-02-12 11:44AM EST4,100.001,407.930.000.000.00--00.00%