AutoZone, Inc. (AZO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:19AM EDT. Mercado abierto.
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230324C02300000 | 2023-03-22 3:55PM EDT | 2,300.00 | 58.90 | 38.80 | 50.60 | 0.00 | - | 1 | 0 | 44.76% |
| AZO230324C02310000 | 2023-03-22 3:55PM EDT | 2,310.00 | 50.55 | 30.70 | 42.50 | 0.00 | - | 1 | 1 | 42.16% |
| AZO230324C02350000 | 2023-03-23 9:52AM EDT | 2,350.00 | 12.00 | 8.50 | 14.80 | -11.77 | -49.52% | 3 | 13 | 31.61% |
| AZO230324C02360000 | 2023-03-23 10:41AM EDT | 2,360.00 | 4.97 | 5.80 | 10.20 | -36.93 | -88.14% | 1 | 1 | 29.78% |
| AZO230324C02370000 | 2023-03-23 10:41AM EDT | 2,370.00 | 3.34 | 4.00 | 7.50 | -8.66 | -72.17% | 13 | 21 | 29.80% |
| AZO230324C02375000 | 2023-03-21 11:48AM EDT | 2,375.00 | 3.90 | 2.95 | 5.60 | -36.10 | -90.25% | 10 | 11 | 28.27% |
| AZO230324C02380000 | 2023-03-23 9:53AM EDT | 2,380.00 | 3.00 | 1.95 | 4.20 | -7.80 | -72.22% | 2 | 6 | 27.21% |
| AZO230324C02385000 | 2023-03-23 10:49AM EDT | 2,385.00 | 1.10 | 1.65 | 3.70 | -31.60 | -96.64% | 12 | 11 | 27.86% |
| AZO230324C02390000 | 2023-03-23 10:52AM EDT | 2,390.00 | 2.00 | 1.25 | 3.50 | -10.55 | -84.06% | 14 | 34 | 29.13% |
| AZO230324C02395000 | 2023-03-22 3:17PM EDT | 2,395.00 | 10.84 | 0.85 | 2.70 | 0.00 | - | 20 | 24 | 28.58% |
| AZO230324C02400000 | 2023-03-23 9:47AM EDT | 2,400.00 | 2.50 | 0.15 | 3.30 | -2.95 | -54.13% | 2 | 5 | 32.00% |
| AZO230324C02405000 | 2023-03-22 2:01PM EDT | 2,405.00 | 10.15 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 34.82% |
| AZO230324C02410000 | 2023-03-22 3:16PM EDT | 2,410.00 | 0.30 | 0.80 | 4.50 | -6.40 | -95.52% | 1 | 5 | 38.71% |
| AZO230324C02415000 | 2023-03-21 12:17PM EDT | 2,415.00 | 13.70 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 39.58% |
| AZO230324C02420000 | 2023-03-22 3:56PM EDT | 2,420.00 | 0.31 | 0.00 | 4.50 | -2.09 | -87.08% | 1 | 8 | 42.10% |
| AZO230324C02425000 | 2023-03-22 3:55PM EDT | 2,425.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 43.18% |
| AZO230324C02430000 | 2023-03-21 10:33AM EDT | 2,430.00 | 15.70 | 0.10 | 4.00 | 0.00 | - | 1 | 9 | 43.91% |
| AZO230324C02432500 | 2023-03-20 3:58PM EDT | 2,432.50 | 14.00 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 47.09% |
| AZO230324C02435000 | 2023-03-21 3:16PM EDT | 2,435.00 | 9.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 47.91% |
| AZO230324C02440000 | 2023-03-22 11:50AM EDT | 2,440.00 | 3.60 | 0.00 | 2.50 | 0.00 | - | 3 | 6 | 41.78% |
| AZO230324C02442500 | 2023-03-13 2:43PM EDT | 2,442.50 | 51.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 50.34% |
| AZO230324C02450000 | 2023-03-22 3:55PM EDT | 2,450.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 9 | 119 | 36.95% |
| AZO230324C02452500 | 2023-03-16 3:06PM EDT | 2,452.50 | 15.80 | 0.00 | 4.80 | 0.00 | - | - | 7 | 53.53% |
| AZO230324C02460000 | 2023-03-17 3:17PM EDT | 2,460.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 55.88% |
| AZO230324C02465000 | 2023-03-22 3:53PM EDT | 2,465.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 57.43% |
| AZO230324C02475000 | 2023-03-22 9:57AM EDT | 2,475.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 51.23% |
| AZO230324C02480000 | 2023-03-23 9:39AM EDT | 2,480.00 | 0.05 | 0.00 | 4.80 | -0.95 | -95.00% | 1 | 54 | 52.59% |
| AZO230324C02485000 | 2023-03-23 9:51AM EDT | 2,485.00 | 0.05 | 0.05 | 4.80 | -7.88 | -99.37% | 1 | 6 | 54.07% |
| AZO230324C02490000 | 2023-03-21 3:33PM EDT | 2,490.00 | 1.35 | 0.20 | 2.55 | 0.00 | - | 2 | 6 | 56.01% |
| AZO230324C02495000 | 2023-03-21 11:26AM EDT | 2,495.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.62% |
| AZO230324C02500000 | 2023-03-23 10:32AM EDT | 2,500.00 | 0.20 | 0.00 | 4.80 | -1.00 | -83.33% | 3 | 106 | 57.95% |
| AZO230324C02505000 | 2023-03-20 9:43AM EDT | 2,505.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 59.27% |
| AZO230324C02510000 | 2023-03-21 3:04PM EDT | 2,510.00 | 0.10 | 0.00 | 4.80 | -0.90 | -90.00% | 1 | 9 | 60.57% |
| AZO230324C02520000 | 2023-03-14 3:27PM EDT | 2,520.00 | 5.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.17% |
| AZO230324C02525000 | 2023-03-20 2:35PM EDT | 2,525.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 64.45% |
| AZO230324C02530000 | 2023-03-16 1:16PM EDT | 2,530.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 65.74% |
| AZO230324C02540000 | 2023-03-20 9:55AM EDT | 2,540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 26 | 68.27% |
| AZO230324C02550000 | 2023-03-21 3:20PM EDT | 2,550.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 27 | 70.78% |
| AZO230324C02560000 | 2023-03-09 11:06AM EDT | 2,560.00 | 9.17 | 0.00 | 4.60 | 0.00 | - | - | 0 | 72.67% |
| AZO230324C02565000 | 2023-03-14 9:46AM EDT | 2,565.00 | 5.83 | 0.00 | 4.60 | 0.00 | - | - | 1 | 73.89% |
| AZO230324C02570000 | 2023-03-20 10:53AM EDT | 2,570.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 75.11% |
| AZO230324C02580000 | 2023-03-17 3:23PM EDT | 2,580.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 78.15% |
| AZO230324C02590000 | 2023-03-21 1:34PM EDT | 2,590.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 62.79% |
| AZO230324C02600000 | 2023-03-13 3:01PM EDT | 2,600.00 | 2.95 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 50.39% |
| AZO230324C02620000 | 2023-03-01 12:28PM EDT | 2,620.00 | 8.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 87.66% |
| AZO230324C02670000 | 2023-02-28 10:30AM EDT | 2,670.00 | 20.31 | 0.00 | 4.30 | 0.00 | - | - | 0 | 97.20% |
| AZO230324C02690000 | 2023-03-01 3:28PM EDT | 2,690.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 103.53% |
| AZO230324C02710000 | 2023-02-23 12:41PM EDT | 2,710.00 | 22.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 107.91% |
| AZO230324C02720000 | 2023-02-28 10:39AM EDT | 2,720.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 110.07% |
| AZO230324C02760000 | 2023-02-21 4:05PM EDT | 2,760.00 | 20.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 118.58% |
| AZO230324C02800000 | 2023-03-21 9:42AM EDT | 2,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 76.56% |
| AZO230324C02820000 | 2023-03-21 9:40AM EDT | 2,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 78.91% |
| AZO230324C02860000 | 2023-03-17 1:05PM EDT | 2,860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 84.38% |
| AZO230324C02980000 | 2023-03-10 2:13PM EDT | 2,980.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 100.00% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO230324P01740000 | 2023-03-21 1:31PM EDT | 1,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 121.09% |
| AZO230324P01800000 | 2023-03-22 9:32AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 107.81% |
| AZO230324P02000000 | 2023-03-15 9:57AM EDT | 2,000.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | - | 3 | 66.41% |
| AZO230324P02040000 | 2023-03-22 10:57AM EDT | 2,040.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 58.59% |
| AZO230324P02050000 | 2023-03-17 3:52PM EDT | 2,050.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 56.64% |
| AZO230324P02090000 | 2023-03-16 3:08PM EDT | 2,090.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.95% |
| AZO230324P02100000 | 2023-03-21 12:31PM EDT | 2,100.00 | 0.20 | 0.05 | 4.80 | 0.00 | - | 10 | 16 | 83.37% |
| AZO230324P02140000 | 2023-03-16 3:06PM EDT | 2,140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.91% |
| AZO230324P02150000 | 2023-03-21 3:58PM EDT | 2,150.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 1 | 14 | 52.25% |
| AZO230324P02170000 | 2023-03-16 11:45AM EDT | 2,170.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 7 | 61.62% |
| AZO230324P02180000 | 2023-03-22 3:41PM EDT | 2,180.00 | 0.50 | 0.10 | 4.80 | 0.00 | - | 7 | 20 | 58.77% |
| AZO230324P02200000 | 2023-03-21 2:23PM EDT | 2,200.00 | 1.00 | 0.05 | 1.00 | 0.00 | - | 7 | 66 | 43.90% |
| AZO230324P02210000 | 2023-03-20 1:50PM EDT | 2,210.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 58.30% |
| AZO230324P02220000 | 2023-03-17 1:10PM EDT | 2,220.00 | 3.78 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 54.74% |
| AZO230324P02250000 | 2023-03-20 2:39PM EDT | 2,250.00 | 4.75 | 0.20 | 4.90 | 0.00 | - | 3 | 17 | 44.10% |
| AZO230324P02280000 | 2023-03-22 3:58PM EDT | 2,280.00 | 4.70 | 0.10 | 3.00 | 0.00 | - | 14 | 19 | 27.75% |
| AZO230324P02290000 | 2023-03-22 2:53PM EDT | 2,290.00 | 1.55 | 0.90 | 4.40 | 0.00 | - | 2 | 54 | 27.44% |
| AZO230324P02300000 | 2023-03-23 10:23AM EDT | 2,300.00 | 7.00 | 2.35 | 5.50 | +2.90 | +70.73% | 1 | 159 | 25.57% |
| AZO230324P02320000 | 2023-03-21 10:46AM EDT | 2,320.00 | 5.10 | 6.30 | 10.30 | 0.00 | - | 1 | 2 | 23.82% |
| AZO230324P02340000 | 2023-03-23 11:10AM EDT | 2,340.00 | 16.20 | 13.20 | 19.90 | +7.21 | +80.20% | 5 | 4 | 24.27% |
| AZO230324P02345000 | 2023-03-21 3:48PM EDT | 2,345.00 | 6.57 | 16.40 | 22.30 | 0.00 | - | 5 | 6 | 23.49% |
| AZO230324P02350000 | 2023-03-23 9:46AM EDT | 2,350.00 | 20.50 | 17.80 | 25.80 | +7.30 | +55.30% | 3 | 9 | 24.02% |
| AZO230324P02360000 | 2023-03-21 10:54AM EDT | 2,360.00 | 11.20 | 23.90 | 33.00 | 0.00 | - | 1 | 4 | 24.45% |
| AZO230324P02370000 | 2023-03-22 3:57PM EDT | 2,370.00 | 30.12 | 29.40 | 42.00 | 0.00 | - | 3 | 13 | 27.05% |
| AZO230324P02375000 | 2023-03-22 3:15PM EDT | 2,375.00 | 23.30 | 35.60 | 46.60 | 0.00 | - | 2 | 12 | 28.33% |
| AZO230324P02380000 | 2023-03-23 9:36AM EDT | 2,380.00 | 38.03 | 39.60 | 48.20 | +14.54 | +61.90% | 1 | 30 | 22.20% |
| AZO230324P02385000 | 2023-03-22 3:24PM EDT | 2,385.00 | 26.33 | 41.90 | 51.20 | 0.00 | - | 2 | 3 | 14.75% |
| AZO230324P02390000 | 2023-03-22 2:51PM EDT | 2,390.00 | 22.80 | 46.10 | 60.70 | 0.00 | - | 1 | 1 | 32.17% |
| AZO230324P02395000 | 2023-03-22 3:55PM EDT | 2,395.00 | 48.18 | 50.30 | 66.50 | 0.00 | - | 1 | 2 | 35.89% |
| AZO230324P02400000 | 2023-03-22 3:55PM EDT | 2,400.00 | 52.28 | 52.90 | 69.80 | 0.00 | - | 1 | 7 | 33.48% |
| AZO230324P02405000 | 2023-03-21 11:49AM EDT | 2,405.00 | 27.90 | 57.70 | 74.60 | 0.00 | - | 2 | 9 | 34.63% |
| AZO230324P02410000 | 2023-03-22 3:53PM EDT | 2,410.00 | 54.45 | 64.70 | 79.70 | 0.00 | - | 1 | 3 | 36.58% |
| AZO230324P02415000 | 2023-03-20 10:24AM EDT | 2,415.00 | 44.00 | 67.40 | 84.60 | 0.00 | - | 1 | 7 | 37.94% |
| AZO230324P02420000 | 2023-03-21 11:48AM EDT | 2,420.00 | 36.60 | 72.40 | 89.80 | 0.00 | - | 2 | 3 | 40.17% |
| AZO230324P02425000 | 2023-03-17 11:58AM EDT | 2,425.00 | 60.30 | 77.30 | 93.70 | 0.00 | - | 1 | 0 | 38.17% |
| AZO230324P02430000 | 2023-03-22 3:53PM EDT | 2,430.00 | 72.45 | 82.20 | 98.90 | 0.00 | - | 1 | 0 | 40.41% |
| AZO230324P02432500 | 2023-03-15 11:48AM EDT | 2,432.50 | 44.80 | 84.70 | 102.30 | 0.00 | - | - | 1 | 44.18% |
| AZO230324P02435000 | 2023-03-07 1:02PM EDT | 2,435.00 | 28.39 | 87.10 | 104.10 | 0.00 | - | - | 1 | 42.63% |
| AZO230324P02440000 | 2023-03-07 1:02PM EDT | 2,440.00 | 29.64 | 92.10 | 109.80 | 0.00 | - | - | 1 | 46.53% |
| AZO230324P02442500 | 2023-03-13 9:41AM EDT | 2,442.50 | 43.20 | 94.70 | 111.50 | 0.00 | - | 2 | 0 | 44.54% |
| AZO230324P02445000 | 2023-03-13 12:50PM EDT | 2,445.00 | 48.10 | 97.10 | 113.80 | 0.00 | - | - | 0 | 44.54% |
| AZO230324P02447500 | 2023-03-15 2:30PM EDT | 2,447.50 | 52.90 | 101.30 | 116.10 | 0.00 | - | - | 0 | 44.48% |
| AZO230324P02452500 | 2023-03-16 1:21PM EDT | 2,452.50 | 59.70 | 104.50 | 121.50 | 0.00 | - | - | 0 | 47.51% |
| AZO230324P02455000 | 2023-03-16 10:00AM EDT | 2,455.00 | 56.70 | 107.60 | 123.40 | 0.00 | - | - | 0 | 45.80% |
| AZO230324P02460000 | 2023-03-15 3:41PM EDT | 2,460.00 | 67.40 | 114.30 | 130.30 | 0.00 | - | - | 0 | 54.36% |
| AZO230324P02465000 | 2023-03-13 11:55AM EDT | 2,465.00 | 53.50 | 117.50 | 133.50 | 0.00 | - | - | 0 | 49.05% |
| AZO230324P02470000 | 2023-03-17 11:14AM EDT | 2,470.00 | 84.78 | 121.90 | 139.00 | 0.00 | - | 1 | 0 | 52.57% |
| AZO230324P02475000 | 2023-03-16 10:09AM EDT | 2,475.00 | 66.60 | 127.60 | 143.60 | 0.00 | - | - | 0 | 52.28% |
| AZO230324P02480000 | 2023-03-22 10:31AM EDT | 2,480.00 | 88.68 | 133.60 | 149.40 | 0.00 | - | 6 | 0 | 57.03% |
| AZO230324P02495000 | 2023-03-07 12:41PM EDT | 2,495.00 | 47.00 | 146.30 | 164.30 | 0.00 | - | - | 0 | 60.86% |
| AZO230324P02500000 | 2023-03-10 2:15PM EDT | 2,500.00 | 82.00 | 152.60 | 169.40 | 0.00 | - | 1 | 0 | 62.67% |
| AZO230324P02540000 | 2023-03-02 12:06PM EDT | 2,540.00 | 78.00 | 191.10 | 209.20 | 0.00 | - | - | 0 | 72.58% |
| AZO230324P02590000 | 2023-02-22 4:35PM EDT | 2,590.00 | 93.80 | 240.60 | 259.10 | 0.00 | - | - | 0 | 84.84% |
| AZO230324P02600000 | 2023-02-21 10:34AM EDT | 2,600.00 | 80.00 | 247.00 | 266.00 | 0.00 | - | 1 | 0 | 48.24% |
| AZO230324P02640000 | 2023-02-22 1:49PM EDT | 2,640.00 | 115.00 | 293.30 | 310.30 | 0.00 | - | - | 0 | 103.47% |
© 2023 Yahoo. Todos los derechos reservados.
