U.S. markets close in 4 hours 34 minutes

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,334.03-15.27 (-0.65%)
A partir del 11:19AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230324C023000002023-03-22 3:55PM EDT2,300.0058.9038.8050.600.00-1044.76%
AZO230324C023100002023-03-22 3:55PM EDT2,310.0050.5530.7042.500.00-1142.16%
AZO230324C023500002023-03-23 9:52AM EDT2,350.0012.008.5014.80-11.77-49.52%31331.61%
AZO230324C023600002023-03-23 10:41AM EDT2,360.004.975.8010.20-36.93-88.14%1129.78%
AZO230324C023700002023-03-23 10:41AM EDT2,370.003.344.007.50-8.66-72.17%132129.80%
AZO230324C023750002023-03-21 11:48AM EDT2,375.003.902.955.60-36.10-90.25%101128.27%
AZO230324C023800002023-03-23 9:53AM EDT2,380.003.001.954.20-7.80-72.22%2627.21%
AZO230324C023850002023-03-23 10:49AM EDT2,385.001.101.653.70-31.60-96.64%121127.86%
AZO230324C023900002023-03-23 10:52AM EDT2,390.002.001.253.50-10.55-84.06%143429.13%
AZO230324C023950002023-03-22 3:17PM EDT2,395.0010.840.852.700.00-202428.58%
AZO230324C024000002023-03-23 9:47AM EDT2,400.002.500.153.30-2.95-54.13%2532.00%
AZO230324C024050002023-03-22 2:01PM EDT2,405.0010.150.003.700.00-1334.82%
AZO230324C024100002023-03-22 3:16PM EDT2,410.000.300.804.50-6.40-95.52%1538.71%
AZO230324C024150002023-03-21 12:17PM EDT2,415.0013.700.004.200.00-1339.58%
AZO230324C024200002023-03-22 3:56PM EDT2,420.000.310.004.50-2.09-87.08%1842.10%
AZO230324C024250002023-03-22 3:55PM EDT2,425.002.000.004.300.00-2843.18%
AZO230324C024300002023-03-21 10:33AM EDT2,430.0015.700.104.000.00-1943.91%
AZO230324C024325002023-03-20 3:58PM EDT2,432.5014.000.004.800.00-2147.09%
AZO230324C024350002023-03-21 3:16PM EDT2,435.009.100.004.800.00-3347.91%
AZO230324C024400002023-03-22 11:50AM EDT2,440.003.600.002.500.00-3641.78%
AZO230324C024425002023-03-13 2:43PM EDT2,442.5051.100.004.800.00--250.34%
AZO230324C024500002023-03-22 3:55PM EDT2,450.001.000.001.000.00-911936.95%
AZO230324C024525002023-03-16 3:06PM EDT2,452.5015.800.004.800.00--753.53%
AZO230324C024600002023-03-17 3:17PM EDT2,460.005.100.004.800.00-2255.88%
AZO230324C024650002023-03-22 3:53PM EDT2,465.000.900.004.800.00-61157.43%
AZO230324C024750002023-03-22 9:57AM EDT2,475.002.900.004.800.00-3451.23%
AZO230324C024800002023-03-23 9:39AM EDT2,480.000.050.004.80-0.95-95.00%15452.59%
AZO230324C024850002023-03-23 9:51AM EDT2,485.000.050.054.80-7.88-99.37%1654.07%
AZO230324C024900002023-03-21 3:33PM EDT2,490.001.350.202.550.00-2656.01%
AZO230324C024950002023-03-21 11:26AM EDT2,495.002.600.004.800.00-1356.62%
AZO230324C025000002023-03-23 10:32AM EDT2,500.000.200.004.80-1.00-83.33%310657.95%
AZO230324C025050002023-03-20 9:43AM EDT2,505.001.250.004.800.00-1359.27%
AZO230324C025100002023-03-21 3:04PM EDT2,510.000.100.004.80-0.90-90.00%1960.57%
AZO230324C025200002023-03-14 3:27PM EDT2,520.005.150.004.800.00-1163.17%
AZO230324C025250002023-03-20 2:35PM EDT2,525.000.950.004.800.00-5864.45%
AZO230324C025300002023-03-16 1:16PM EDT2,530.003.200.004.800.00-1365.74%
AZO230324C025400002023-03-20 9:55AM EDT2,540.000.050.004.800.00-202668.27%
AZO230324C025500002023-03-21 3:20PM EDT2,550.000.550.004.800.00-52770.78%
AZO230324C025600002023-03-09 11:06AM EDT2,560.009.170.004.600.00--072.67%
AZO230324C025650002023-03-14 9:46AM EDT2,565.005.830.004.600.00--173.89%
AZO230324C025700002023-03-20 10:53AM EDT2,570.000.250.004.600.00-2275.11%
AZO230324C025800002023-03-17 3:23PM EDT2,580.000.450.004.800.00-7878.15%
AZO230324C025900002023-03-21 1:34PM EDT2,590.000.100.001.000.00-1462.79%
AZO230324C026000002023-03-13 3:01PM EDT2,600.002.950.000.100.00-4550.39%
AZO230324C026200002023-03-01 12:28PM EDT2,620.008.370.004.800.00-2287.66%
AZO230324C026700002023-02-28 10:30AM EDT2,670.0020.310.004.300.00--097.20%
AZO230324C026900002023-03-01 3:28PM EDT2,690.002.520.004.800.00-11103.53%
AZO230324C027100002023-02-23 12:41PM EDT2,710.0022.100.004.800.00-11107.91%
AZO230324C027200002023-02-28 10:39AM EDT2,720.0010.000.004.800.00-11110.07%
AZO230324C027600002023-02-21 4:05PM EDT2,760.0020.050.004.800.00--3118.58%
AZO230324C028000002023-03-21 9:42AM EDT2,800.000.100.000.050.00-4576.56%
AZO230324C028200002023-03-21 9:40AM EDT2,820.000.050.000.050.00-2378.91%
AZO230324C028600002023-03-17 1:05PM EDT2,860.000.050.000.050.00-3384.38%
AZO230324C029800002023-03-10 2:13PM EDT2,980.000.200.000.050.00--1100.00%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230324P017400002023-03-21 1:31PM EDT1,740.000.050.000.050.00-14121.09%
AZO230324P018000002023-03-22 9:32AM EDT1,800.000.050.000.050.00-162107.81%
AZO230324P020000002023-03-15 9:57AM EDT2,000.001.200.000.050.00--366.41%
AZO230324P020400002023-03-22 10:57AM EDT2,040.000.100.000.050.00-1358.59%
AZO230324P020500002023-03-17 3:52PM EDT2,050.000.500.000.050.00-1156.64%
AZO230324P020900002023-03-16 3:08PM EDT2,090.000.600.000.050.00--151.95%
AZO230324P021000002023-03-21 12:31PM EDT2,100.000.200.054.800.00-101683.37%
AZO230324P021400002023-03-16 3:06PM EDT2,140.000.600.004.800.00--170.91%
AZO230324P021500002023-03-21 3:58PM EDT2,150.000.250.051.000.00-11452.25%
AZO230324P021700002023-03-16 11:45AM EDT2,170.001.850.004.800.00--761.62%
AZO230324P021800002023-03-22 3:41PM EDT2,180.000.500.104.800.00-72058.77%
AZO230324P022000002023-03-21 2:23PM EDT2,200.001.000.051.000.00-76643.90%
AZO230324P022100002023-03-20 1:50PM EDT2,210.002.000.004.800.00-2358.30%
AZO230324P022200002023-03-17 1:10PM EDT2,220.003.780.004.800.00-1454.74%
AZO230324P022500002023-03-20 2:39PM EDT2,250.004.750.204.900.00-31744.10%
AZO230324P022800002023-03-22 3:58PM EDT2,280.004.700.103.000.00-141927.75%
AZO230324P022900002023-03-22 2:53PM EDT2,290.001.550.904.400.00-25427.44%
AZO230324P023000002023-03-23 10:23AM EDT2,300.007.002.355.50+2.90+70.73%115925.57%
AZO230324P023200002023-03-21 10:46AM EDT2,320.005.106.3010.300.00-1223.82%
AZO230324P023400002023-03-23 11:10AM EDT2,340.0016.2013.2019.90+7.21+80.20%5424.27%
AZO230324P023450002023-03-21 3:48PM EDT2,345.006.5716.4022.300.00-5623.49%
AZO230324P023500002023-03-23 9:46AM EDT2,350.0020.5017.8025.80+7.30+55.30%3924.02%
AZO230324P023600002023-03-21 10:54AM EDT2,360.0011.2023.9033.000.00-1424.45%
AZO230324P023700002023-03-22 3:57PM EDT2,370.0030.1229.4042.000.00-31327.05%
AZO230324P023750002023-03-22 3:15PM EDT2,375.0023.3035.6046.600.00-21228.33%
AZO230324P023800002023-03-23 9:36AM EDT2,380.0038.0339.6048.20+14.54+61.90%13022.20%
AZO230324P023850002023-03-22 3:24PM EDT2,385.0026.3341.9051.200.00-2314.75%
AZO230324P023900002023-03-22 2:51PM EDT2,390.0022.8046.1060.700.00-1132.17%
AZO230324P023950002023-03-22 3:55PM EDT2,395.0048.1850.3066.500.00-1235.89%
AZO230324P024000002023-03-22 3:55PM EDT2,400.0052.2852.9069.800.00-1733.48%
AZO230324P024050002023-03-21 11:49AM EDT2,405.0027.9057.7074.600.00-2934.63%
AZO230324P024100002023-03-22 3:53PM EDT2,410.0054.4564.7079.700.00-1336.58%
AZO230324P024150002023-03-20 10:24AM EDT2,415.0044.0067.4084.600.00-1737.94%
AZO230324P024200002023-03-21 11:48AM EDT2,420.0036.6072.4089.800.00-2340.17%
AZO230324P024250002023-03-17 11:58AM EDT2,425.0060.3077.3093.700.00-1038.17%
AZO230324P024300002023-03-22 3:53PM EDT2,430.0072.4582.2098.900.00-1040.41%
AZO230324P024325002023-03-15 11:48AM EDT2,432.5044.8084.70102.300.00--144.18%
AZO230324P024350002023-03-07 1:02PM EDT2,435.0028.3987.10104.100.00--142.63%
AZO230324P024400002023-03-07 1:02PM EDT2,440.0029.6492.10109.800.00--146.53%
AZO230324P024425002023-03-13 9:41AM EDT2,442.5043.2094.70111.500.00-2044.54%
AZO230324P024450002023-03-13 12:50PM EDT2,445.0048.1097.10113.800.00--044.54%
AZO230324P024475002023-03-15 2:30PM EDT2,447.5052.90101.30116.100.00--044.48%
AZO230324P024525002023-03-16 1:21PM EDT2,452.5059.70104.50121.500.00--047.51%
AZO230324P024550002023-03-16 10:00AM EDT2,455.0056.70107.60123.400.00--045.80%
AZO230324P024600002023-03-15 3:41PM EDT2,460.0067.40114.30130.300.00--054.36%
AZO230324P024650002023-03-13 11:55AM EDT2,465.0053.50117.50133.500.00--049.05%
AZO230324P024700002023-03-17 11:14AM EDT2,470.0084.78121.90139.000.00-1052.57%
AZO230324P024750002023-03-16 10:09AM EDT2,475.0066.60127.60143.600.00--052.28%
AZO230324P024800002023-03-22 10:31AM EDT2,480.0088.68133.60149.400.00-6057.03%
AZO230324P024950002023-03-07 12:41PM EDT2,495.0047.00146.30164.300.00--060.86%
AZO230324P025000002023-03-10 2:15PM EDT2,500.0082.00152.60169.400.00-1062.67%
AZO230324P025400002023-03-02 12:06PM EDT2,540.0078.00191.10209.200.00--072.58%
AZO230324P025900002023-02-22 4:35PM EDT2,590.0093.80240.60259.100.00--084.84%
AZO230324P026000002023-02-21 10:34AM EDT2,600.0080.00247.00266.000.00-1048.24%
AZO230324P026400002023-02-22 1:49PM EDT2,640.00115.00293.30310.300.00--0103.47%