U.S. markets close in 18 minutes

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,339.23+9.71 (+0.42%)
A partir del 03:38PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO220819C012100002022-06-28 9:32AM EDT1,210.00980.500.000.000.00-100.00%
AZO220819C012300002022-08-16 9:45AM EDT1,230.001,074.800.000.000.00-110.00%
AZO220819C018100002022-08-09 11:17AM EDT1,810.00425.00522.50539.500.00-11136.45%
AZO220819C018700002022-08-10 9:33AM EDT1,870.00384.50463.70480.800.00--1132.30%
AZO220819C019400002022-06-22 11:10AM EDT1,940.00191.00219.70231.800.00-110.00%
AZO220819C019500002022-08-10 10:09AM EDT1,950.00300.35383.80400.900.00-11111.78%
AZO220819C020000002022-08-17 9:43AM EDT2,000.00345.00332.50349.70-1.00-0.29%2890.15%
AZO220819C020100002022-08-12 2:16PM EDT2,010.00234.95322.50339.700.00-1287.72%
AZO220819C020200002022-08-16 3:34PM EDT2,020.00313.80312.40329.600.00-2284.50%
AZO220819C020300002022-06-21 10:36AM EDT2,030.00100.05141.30153.100.00--10.00%
AZO220819C020400002022-07-26 3:24PM EDT2,040.00103.84293.90307.700.00-331778.10%
AZO220819C020500002022-06-22 10:04AM EDT2,050.00101.30128.20140.300.00--20.00%
AZO220819C020600002022-08-16 11:24AM EDT2,060.00277.74272.90287.000.00-1165.06%
AZO220819C020700002022-08-16 11:24AM EDT2,070.00267.79262.80277.600.00-1665.75%
AZO220819C020800002022-08-03 10:51AM EDT2,080.0087.60254.00267.700.00-1669.02%
AZO220819C020900002022-07-08 12:48PM EDT2,090.00154.20109.30124.000.00-110.00%
AZO220819C020950002022-08-05 10:20AM EDT2,095.0086.00237.60252.100.00-1156.30%
AZO220819C021000002022-07-29 10:06AM EDT2,100.0070.00232.80247.900.00-2260.43%
AZO220819C021100002022-07-05 2:28PM EDT2,110.00111.0080.6087.500.00-200.00%
AZO220819C021200002022-08-03 10:51AM EDT2,120.0061.00214.00231.000.00-4568.23%
AZO220819C021300002022-08-03 10:53AM EDT2,130.0056.90203.50221.100.00-2364.73%
AZO220819C021350002022-08-03 10:49AM EDT2,135.0056.00198.20213.300.00-2255.35%
AZO220819C021400002022-08-01 12:43PM EDT2,140.0064.40192.70206.000.00-3274.94%
AZO220819C021450002022-08-04 1:29PM EDT2,145.0074.42187.60206.100.00-1758.84%
AZO220819C021500002022-08-17 10:39AM EDT2,150.00181.00183.60198.00+93.20+106.15%1852.11%
AZO220819C021550002022-08-15 10:58AM EDT2,155.00124.27177.50193.000.00-101175.81%
AZO220819C021600002022-08-15 10:58AM EDT2,160.00119.47173.10185.900.00-101468.75%
AZO220819C021650002022-08-10 12:12PM EDT2,165.0081.20168.70182.500.00-1271.47%
AZO220819C021675002022-08-11 1:59PM EDT2,167.5080.80164.80179.200.00--168.66%
AZO220819C021700002022-08-12 3:52PM EDT2,170.0091.05163.00179.300.00-82474.21%
AZO220819C021750002022-08-11 1:59PM EDT2,175.0071.95158.20171.100.00-1464.83%
AZO220819C021800002022-08-17 11:53AM EDT2,180.00161.46153.00166.20+94.46+140.99%11363.60%
AZO220819C021900002022-08-17 1:05PM EDT2,190.00155.86142.90156.90+14.36+10.15%1262.31%
AZO220819C021950002022-08-15 1:05PM EDT2,195.0099.07139.20153.000.00-1163.31%
AZO220819C022000002022-08-17 11:12AM EDT2,200.00144.21133.80147.50+36.30+33.64%31460.60%
AZO220819C022050002022-08-15 1:15PM EDT2,205.0084.00128.40142.400.00-1258.80%
AZO220819C022100002022-08-17 1:05PM EDT2,210.00136.84124.10137.00+88.06+180.52%1156.34%
AZO220819C022150002022-08-12 3:13PM EDT2,215.0057.30118.60134.600.00--360.24%
AZO220819C022200002022-08-16 12:32PM EDT2,220.00120.82113.60126.900.00-11152.97%
AZO220819C022250002022-08-16 3:03PM EDT2,225.00110.00109.00122.300.00-11752.25%
AZO220819C022300002022-08-15 12:51PM EDT2,230.0069.70104.40118.600.00-11253.28%
AZO220819C022350002022-08-12 11:37AM EDT2,235.0033.6098.70114.700.00-1653.73%
AZO220819C022400002022-08-16 12:46PM EDT2,240.00113.0293.70108.300.00-1449.38%
AZO220819C022450002022-08-16 10:35AM EDT2,245.0085.7089.60106.300.00-11053.15%
AZO220819C022500002022-08-17 3:15PM EDT2,250.0092.0284.20100.90+0.10+0.11%42650.69%
AZO220819C022550002022-08-16 10:40AM EDT2,255.0078.0079.1096.000.00-41649.08%
AZO220819C022600002022-08-16 9:36AM EDT2,260.0048.5474.7091.500.00-11348.11%
AZO220819C022700002022-08-17 11:18AM EDT2,270.0079.1764.5079.20+11.00+16.14%11440.70%
AZO220819C022800002022-08-17 1:27PM EDT2,280.0067.5459.1067.80-7.28-9.73%21834.81%
AZO220819C022900002022-08-17 11:53AM EDT2,290.0057.8851.3057.50+12.79+28.37%11530.74%
AZO220819C023000002022-08-17 2:27PM EDT2,300.0054.1742.9049.10+5.30+10.85%45829.42%
AZO220819C023100002022-08-16 12:33PM EDT2,310.0045.4035.5043.000.00-76730.68%
AZO220819C023200002022-08-16 3:44PM EDT2,320.0029.5029.8035.800.00-102829.69%
AZO220819C023300002022-08-17 3:11PM EDT2,330.0022.3023.3029.10-4.04-15.34%81928.67%
AZO220819C023400002022-08-17 3:08PM EDT2,340.0020.8017.5024.40+0.80+4.00%61829.29%
AZO220819C023500002022-08-17 3:11PM EDT2,350.0014.0014.0017.00-4.00-22.22%2511025.90%
AZO220819C023600002022-08-17 11:23AM EDT2,360.0015.459.1013.90-5.95-27.80%72626.82%
AZO220819C023700002022-08-16 2:48PM EDT2,370.0013.006.6011.100.00-252627.39%
AZO220819C023800002022-08-17 3:22PM EDT2,380.004.804.408.10-11.20-70.00%112726.89%
AZO220819C023900002022-08-17 2:03PM EDT2,390.006.183.405.00-5.92-48.93%61925.13%
AZO220819C024000002022-08-17 2:39PM EDT2,400.004.601.504.00+0.50+12.20%65926.16%
AZO220819C024100002022-08-16 3:19PM EDT2,410.003.200.000.000.00-876.25%
AZO220819C024200002022-08-17 2:35PM EDT2,420.002.200.853.00-0.50-18.52%5729.26%
AZO220819C024300002022-08-16 2:20PM EDT2,430.004.130.050.000.00-3236.25%
AZO220819C024400002022-08-16 2:25PM EDT2,440.002.680.004.800.00-4438.98%
AZO220819C024500002022-08-17 2:30PM EDT2,450.000.560.351.00-0.64-53.33%97729.03%
AZO220819C024600002022-08-16 2:27PM EDT2,460.001.500.004.800.00-2244.20%
AZO220819C025000002022-08-17 10:03AM EDT2,500.000.650.004.80-0.30-31.58%1354.11%
AZO220819C025100002022-08-16 3:07PM EDT2,510.002.310.000.000.00-2212.50%
AZO220819C025500002022-08-15 10:20AM EDT2,550.000.050.000.500.00-12643.65%
AZO220819C025600002022-08-15 12:11PM EDT2,560.000.050.000.000.00--225.00%
AZO220819C026000002022-08-16 10:26AM EDT2,600.000.050.000.100.00-21843.07%
AZO220819C026500002022-07-26 12:03PM EDT2,650.000.100.000.100.00-101150.00%
AZO220819C027000002022-08-16 12:55PM EDT2,700.000.100.000.050.00-22250.00%
AZO220819C027500002022-08-16 11:25AM EDT2,750.000.050.000.000.00-1125.00%
AZO220819C028000002022-08-16 3:36PM EDT2,800.000.050.000.050.00-5661.72%
AZO220819C029000002022-08-15 9:35AM EDT2,900.000.050.000.050.00-110672.66%
AZO220819C030000002022-08-15 10:15AM EDT3,000.000.050.000.050.00-32183.20%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO220819P011800002022-08-17 10:51AM EDT1,180.000.010.000.05-0.04-80.00%72527220.31%
AZO220819P011900002022-07-07 2:06PM EDT1,190.000.400.004.400.00-115333.35%
AZO220819P012000002022-06-24 10:17AM EDT1,200.002.250.004.800.00-11333.50%
AZO220819P012200002022-06-28 9:40AM EDT1,220.000.950.000.000.00-1150.00%
AZO220819P012300002022-06-28 9:42AM EDT1,230.002.380.000.000.00-81150.00%
AZO220819P012400002022-06-27 3:10PM EDT1,240.002.370.004.800.00-66318.58%
AZO220819P012500002022-06-29 10:43AM EDT1,250.000.050.004.800.00-12314.92%
AZO220819P012600002022-06-28 9:41AM EDT1,260.002.360.000.000.00-1350.00%
AZO220819P012700002022-06-28 9:41AM EDT1,270.002.370.000.000.00-2250.00%
AZO220819P012800002022-06-28 9:42AM EDT1,280.002.430.004.400.00-31300.46%
AZO220819P012900002022-07-08 9:49AM EDT1,290.000.600.004.400.00-67296.95%
AZO220819P013000002022-07-21 12:56PM EDT1,300.002.390.000.050.00-923189.84%
AZO220819P013100002022-07-13 1:30PM EDT1,310.000.550.004.800.00-1110293.51%
AZO220819P013200002022-06-30 9:30AM EDT1,320.001.250.004.800.00-12290.04%
AZO220819P013300002022-07-25 10:42AM EDT1,330.003.820.004.800.00-215286.60%
AZO220819P013400002022-07-21 12:55PM EDT1,340.002.410.004.800.00-71283.15%
AZO220819P013500002022-08-02 10:43AM EDT1,350.000.050.000.600.00-657219.24%
AZO220819P013600002022-07-25 10:42AM EDT1,360.003.840.004.800.00-159276.37%
AZO220819P013700002022-07-21 9:49AM EDT1,370.000.910.004.800.00-13273.02%
AZO220819P013800002022-07-12 10:50AM EDT1,380.000.600.004.800.00-12269.68%
AZO220819P013900002022-07-21 11:59AM EDT1,390.002.410.004.800.00-14266.38%
AZO220819P014000002022-08-08 11:33AM EDT1,400.000.050.000.050.00-426167.19%
AZO220819P014200002022-07-07 10:10AM EDT1,420.002.400.004.800.00--0256.57%
AZO220819P014400002022-07-22 3:17PM EDT1,440.000.350.004.800.00-1057250.15%
AZO220819P014500002022-08-08 11:33AM EDT1,450.000.050.000.050.00-212156.25%
AZO220819P014600002022-06-17 9:30AM EDT1,460.007.770.004.800.00-22243.77%
AZO220819P014800002022-07-18 11:57AM EDT1,480.000.200.004.800.00--2237.50%
AZO220819P015000002022-08-16 12:18PM EDT1,500.000.050.000.050.00-267146.09%
AZO220819P015200002022-07-21 2:24PM EDT1,520.000.820.004.800.00--7225.17%
AZO220819P015300002022-07-20 10:18AM EDT1,530.000.770.004.800.00--1222.14%
AZO220819P015400002022-07-25 2:07PM EDT1,540.000.750.004.800.00--2219.12%
AZO220819P015500002022-08-01 10:36AM EDT1,550.002.400.004.800.00-13216.11%
AZO220819P015600002022-07-25 2:06PM EDT1,560.001.000.004.800.00-45213.14%
AZO220819P015800002022-08-01 10:36AM EDT1,580.002.410.004.800.00-11207.20%
AZO220819P015900002022-08-02 11:16AM EDT1,590.002.390.004.800.00-267204.27%
AZO220819P016000002022-07-28 10:38AM EDT1,600.002.400.000.050.00-811125.78%
AZO220819P016100002022-08-02 11:16AM EDT1,610.002.420.000.050.00-2612124.22%
AZO220819P016200002022-08-16 12:09PM EDT1,620.000.020.000.050.00-79121.88%
AZO220819P016300002022-08-03 10:26AM EDT1,630.000.800.004.800.00-10192.65%
AZO220819P016700002022-08-03 10:26AM EDT1,670.001.100.004.800.00-11181.27%
AZO220819P016800002022-08-03 10:27AM EDT1,680.001.200.004.800.00-10178.47%
AZO220819P017000002022-07-26 10:40AM EDT1,700.002.000.004.800.00-110172.90%
AZO220819P017200002022-08-17 1:21PM EDT1,720.000.300.004.80-4.70-94.00%12167.36%
AZO220819P017500002022-08-16 10:02AM EDT1,750.000.100.000.050.00-3497.66%
AZO220819P017600002022-08-16 10:02AM EDT1,760.000.050.000.050.00-3396.09%
AZO220819P017700002022-08-09 12:09PM EDT1,770.000.300.004.800.00--2153.74%
AZO220819P017800002022-08-09 12:09PM EDT1,780.000.300.004.800.00-23151.05%
AZO220819P017900002022-07-25 11:41AM EDT1,790.003.900.004.800.00-313148.36%
AZO220819P018000002022-08-15 11:46AM EDT1,800.000.050.000.050.00-32689.06%
AZO220819P018100002022-07-26 1:53PM EDT1,810.008.100.004.800.00--2143.04%
AZO220819P018200002022-07-18 9:44AM EDT1,820.006.080.004.800.00-10140.41%
AZO220819P018400002022-08-16 11:36AM EDT1,840.000.050.000.050.00-2582.03%
AZO220819P018500002022-08-04 9:48AM EDT1,850.002.470.000.050.00-1580.08%
AZO220819P018600002022-07-26 3:28PM EDT1,860.0010.700.004.800.00-11129.90%
AZO220819P018700002022-07-25 10:22AM EDT1,870.007.500.004.800.00-12127.30%
AZO220819P018800002022-08-01 11:44AM EDT1,880.004.500.004.800.00-13124.70%
AZO220819P018900002022-08-02 10:34AM EDT1,890.004.370.000.150.00-5780.27%
AZO220819P019000002022-08-16 11:34AM EDT1,900.000.050.000.050.00-407271.48%
AZO220819P019100002022-07-26 10:34AM EDT1,910.0017.000.004.800.00-24116.96%
AZO220819P019200002022-08-01 1:30PM EDT1,920.004.810.004.800.00-114114.39%
AZO220819P019300002022-08-02 11:38AM EDT1,930.006.600.004.800.00-36111.84%
AZO220819P019400002022-08-02 11:38AM EDT1,940.007.400.004.800.00-315109.29%
AZO220819P019500002022-08-10 11:47AM EDT1,950.001.000.004.800.00-27106.74%
AZO220819P019600002022-08-09 10:49AM EDT1,960.001.490.003.000.00--096.51%
AZO220819P019700002022-08-09 10:47AM EDT1,970.002.120.004.800.00-34101.67%
AZO220819P019800002022-08-17 9:30AM EDT1,980.002.150.004.80-4.25-66.41%1799.15%
AZO220819P019900002022-08-16 11:47AM EDT1,990.002.260.004.80-0.14-5.83%1296.62%
AZO220819P020000002022-08-17 9:46AM EDT2,000.000.050.004.80-0.03-37.50%36094.10%
AZO220819P020100002022-08-17 10:36AM EDT2,010.002.280.004.80+1.98+660.00%13491.59%
AZO220819P020200002022-08-12 3:48PM EDT2,020.002.620.004.800.00-21489.07%
AZO220819P020300002022-08-17 10:36AM EDT2,030.002.530.004.80-6.84-73.00%12786.57%
AZO220819P020400002022-08-03 10:11AM EDT2,040.0022.100.004.800.00-22284.07%
AZO220819P020500002022-08-17 10:51AM EDT2,050.000.050.004.800.00-101181.57%
AZO220819P020600002022-08-11 11:08AM EDT2,060.003.300.004.800.00-4379.07%
AZO220819P020650002022-08-15 3:26PM EDT2,065.000.200.004.800.00-101377.82%
AZO220819P020700002022-07-25 9:57AM EDT2,070.0034.300.004.800.00-1276.56%
AZO220819P020800002022-08-16 12:18PM EDT2,080.000.200.004.800.00-12374.07%
AZO220819P020850002022-08-15 1:23PM EDT2,085.000.050.004.800.00-21272.82%
AZO220819P020900002022-08-15 11:31AM EDT2,090.000.800.054.800.00-1771.72%
AZO220819P020950002022-08-10 2:21PM EDT2,095.005.110.004.800.00-121470.33%
AZO220819P021000002022-08-16 12:18PM EDT2,100.000.050.004.800.00-11669.08%
AZO220819P021050002022-08-12 11:04AM EDT2,105.003.000.004.800.00-1367.82%
AZO220819P021100002022-08-16 2:08PM EDT2,110.000.450.004.800.00-7566.58%
AZO220819P021150002022-08-15 3:20PM EDT2,115.000.850.004.800.00-2465.33%
AZO220819P021200002022-08-10 1:17PM EDT2,120.006.300.004.800.00-1364.08%
AZO220819P021250002022-08-12 3:08PM EDT2,125.003.000.004.800.00-4962.83%
AZO220819P021300002022-08-08 9:45AM EDT2,130.0014.500.004.800.00-12661.57%
AZO220819P021325002022-08-15 10:34AM EDT2,132.501.920.004.800.00-1360.95%
AZO220819P021350002022-08-15 10:58AM EDT2,135.002.200.154.800.00-61060.69%
AZO220819P021400002022-08-16 10:29AM EDT2,140.000.300.004.800.00-21559.07%
AZO220819P021450002022-08-15 11:02AM EDT2,145.002.750.004.800.00-11057.81%
AZO220819P021475002022-08-10 12:30PM EDT2,147.5011.200.004.800.00--457.18%
AZO220819P021500002022-08-16 3:22PM EDT2,150.000.500.004.800.00-41156.56%
AZO220819P021525002022-08-12 3:41PM EDT2,152.504.000.004.800.00--355.93%
AZO220819P021550002022-08-03 1:23PM EDT2,155.0053.000.004.800.00-4955.30%
AZO220819P021575002022-08-12 2:54PM EDT2,157.506.200.004.800.00--154.67%
AZO220819P021600002022-08-08 9:42AM EDT2,160.0021.730.004.800.00-10354.04%
AZO220819P021625002022-08-11 12:40PM EDT2,162.5013.100.004.800.00--253.41%
AZO220819P021650002022-08-16 11:44AM EDT2,165.001.000.004.800.00-9952.78%
AZO220819P021675002022-08-12 10:31AM EDT2,167.5010.900.004.800.00--152.15%
AZO220819P021700002022-08-16 3:31PM EDT2,170.001.060.004.800.00-52051.51%
AZO220819P021750002022-08-12 3:47PM EDT2,175.007.800.004.800.00-1450.25%
AZO220819P021800002022-08-16 11:44AM EDT2,180.000.950.004.800.00-32157.53%
AZO220819P021850002022-08-16 11:54AM EDT2,185.001.250.004.800.00-111156.12%
AZO220819P021900002022-08-17 9:50AM EDT2,190.000.100.004.80-0.50-83.33%111554.70%
AZO220819P021950002022-08-12 12:23PM EDT2,195.0010.500.004.800.00-2553.28%
AZO220819P022000002022-08-16 3:31PM EDT2,200.003.110.000.900.00-11936.27%
AZO220819P022050002022-08-16 11:56AM EDT2,205.001.850.004.800.00-23750.42%
AZO220819P022100002022-08-16 11:58AM EDT2,210.001.600.004.800.00-62948.99%
AZO220819P022150002022-08-16 11:14AM EDT2,215.001.500.004.800.00-1747.55%
AZO220819P022200002022-08-15 3:59PM EDT2,220.008.000.404.800.00-1646.10%
AZO220819P022250002022-08-16 1:07PM EDT2,225.000.850.004.800.00-2744.65%
AZO220819P022300002022-08-16 2:10PM EDT2,230.000.900.004.800.00-182243.19%
AZO220819P022350002022-08-16 9:58AM EDT2,235.002.800.000.000.00-8812.50%
AZO220819P022400002022-08-17 2:38PM EDT2,240.002.340.004.80-1.53-39.53%51440.24%
AZO220819P022450002022-08-17 2:38PM EDT2,245.002.500.054.80+1.00+66.67%5838.76%
AZO220819P022500002022-08-17 3:14PM EDT2,250.000.550.401.00-3.45-86.25%31425.44%
AZO220819P022550002022-08-16 12:02PM EDT2,255.003.001.606.400.00-2339.21%
AZO220819P022600002022-08-16 3:31PM EDT2,260.004.500.000.000.00-16106.25%
AZO220819P022700002022-08-17 12:33PM EDT2,270.002.921.504.50-2.18-42.75%61130.52%
AZO220819P022800002022-08-17 2:46PM EDT2,280.002.402.004.30-4.30-64.18%71427.01%
AZO220819P022900002022-08-16 3:59PM EDT2,290.009.505.400.000.00-21176.25%
AZO220819P023000002022-08-17 2:43PM EDT2,300.005.314.506.70-8.19-60.67%91424.62%
AZO220819P023100002022-08-16 2:53PM EDT2,310.0011.0011.6021.600.00-121140.74%
AZO220819P023200002022-08-16 3:58PM EDT2,320.0019.3415.8025.700.00-372540.91%
AZO220819P023300002022-08-16 3:50PM EDT2,330.0023.0016.6035.600.00-61247.43%
AZO220819P023400002022-08-16 3:58PM EDT2,340.0028.8421.9040.800.00-112147.76%
AZO220819P023500002022-08-17 2:55PM EDT2,350.0023.2020.8027.40-12.00-34.09%4425.46%
AZO220819P023600002022-08-16 2:58PM EDT2,360.0036.0034.9054.100.00-211550.51%
AZO220819P023700002022-08-16 10:24AM EDT2,370.0048.0042.3060.700.00-7751.20%
AZO220819P023800002022-08-16 3:59PM EDT2,380.0055.0051.000.000.00-730.00%
AZO220819P024000002022-08-16 3:02PM EDT2,400.0070.0059.1071.200.00-2337.42%