U.S. markets open in 7 hours 15 minutes

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3,101.97-22.36 (-0.72%)
Al cierre: 04:00PM EDT
3,101.97 0.00 (0.00%)
Fuera de horario: 05:45PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240419C021000002024-03-12 9:31AM EDT2,100.00990.001,006.001,022.000.00--179.36%
AZO240419C022500002024-03-11 9:36AM EDT2,250.00816.00858.00872.000.00-1168.62%
AZO240419C023000002024-03-15 9:53AM EDT2,300.00830.00808.00824.000.00--265.80%
AZO240419C024000002024-03-15 10:03AM EDT2,400.00722.00710.00726.000.00--159.95%
AZO240419C024500002024-03-15 10:03AM EDT2,450.00672.00660.00674.000.00--155.24%
AZO240419C025000002024-03-13 12:33PM EDT2,500.00608.99609.10624.000.00-101051.10%
AZO240419C026800002024-03-15 12:05PM EDT2,680.00457.16432.00448.000.00--544.76%
AZO240419C026900002024-03-18 9:46AM EDT2,690.00452.00423.10438.00+452.00-1043.95%
AZO240419C027100002024-02-21 1:49PM EDT2,710.00131.90404.00418.000.00--142.33%
AZO240419C027200002024-03-11 12:06PM EDT2,720.00337.25394.00408.000.00-2341.52%
AZO240419C027400002024-03-06 1:04PM EDT2,740.00417.82374.00390.000.00-2140.89%
AZO240419C027600002024-02-27 1:16PM EDT2,760.00211.50354.00370.000.00-1239.24%
AZO240419C027800002024-02-27 11:25AM EDT2,780.00194.00335.10350.000.00-1137.59%
AZO240419C027900002024-02-27 11:15AM EDT2,790.00177.00325.90344.000.00-2238.57%
AZO240419C028000002024-03-06 1:00PM EDT2,800.00359.80316.00330.000.00-1635.93%
AZO240419C028100002024-03-15 11:58AM EDT2,810.00330.33306.50322.000.00--135.99%
AZO240419C028200002024-02-27 10:36AM EDT2,820.00127.42296.00312.000.00-1135.15%
AZO240419C028300002024-02-27 12:15PM EDT2,830.00171.70286.00302.000.00-1134.30%
AZO240419C028500002024-03-11 1:57PM EDT2,850.00239.43268.00284.000.00-1833.43%
AZO240419C028600002024-03-11 1:57PM EDT2,860.00230.77258.00274.000.00-1832.57%
AZO240419C029000002024-03-18 9:31AM EDT2,900.00263.00222.00238.00+22.90+9.54%1630.58%
AZO240419C029500002024-03-15 11:15AM EDT2,950.00207.32181.00194.000.00-2928.04%
AZO240419C030000002024-03-18 10:55AM EDT3,000.00173.50141.00153.40+9.95+6.08%21526.01%
AZO240419C030500002024-03-15 1:50PM EDT3,050.00129.40106.20116.100.00-31824.13%
AZO240419C031000002024-03-18 3:17PM EDT3,100.0086.7377.4084.40-13.27-13.27%102422.77%
AZO240419C031500002024-03-18 10:35AM EDT3,150.0070.4852.8059.10+0.48+0.69%142121.90%
AZO240419C032000002024-03-18 11:41AM EDT3,200.0044.9035.5040.20-4.20-8.55%23621.45%
AZO240419C032500002024-03-18 3:14PM EDT3,250.0025.8022.4027.30-9.20-26.29%22521.49%
AZO240419C033000002024-03-18 1:09PM EDT3,300.0017.0012.3018.40-4.00-19.05%61421.72%
AZO240419C033500002024-03-18 9:49AM EDT3,350.0013.175.6013.00-2.73-17.17%2822.39%
AZO240419C034000002024-03-15 11:13AM EDT3,400.0010.905.107.600.00-11021.99%
AZO240419C034500002024-03-18 9:30AM EDT3,450.003.000.8010.00-1.90-38.78%1326.25%
AZO240419C035000002024-03-18 12:09PM EDT3,500.004.631.006.10+0.63+15.75%7125.78%
AZO240419C035500002024-03-14 12:17PM EDT3,550.006.800.008.100.00--129.86%
AZO240419C036000002024-03-18 2:20PM EDT3,600.001.500.508.00-0.50-25.00%1232.12%
AZO240419C036500002024-03-11 2:32PM EDT3,650.001.250.007.600.00-2234.02%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240419P021000002024-03-15 1:46PM EDT2,100.000.200.050.200.00-21045.75%
AZO240419P022000002024-02-29 12:52PM EDT2,200.001.000.001.000.00--148.27%
AZO240419P022500002024-03-13 1:43PM EDT2,250.000.500.004.400.00-1350.39%
AZO240419P023000002024-02-23 1:41PM EDT2,300.0010.000.004.500.00-2252.91%
AZO240419P023500002024-02-23 1:38PM EDT2,350.007.300.004.500.00-1149.63%
AZO240419P024000002024-02-28 2:43PM EDT2,400.001.960.006.700.00-2449.86%
AZO240419P024500002024-02-28 2:44PM EDT2,450.004.000.002.000.00-3537.95%
AZO240419P025000002024-03-11 11:54AM EDT2,500.002.000.057.000.00-1943.55%
AZO240419P025500002024-02-28 1:37PM EDT2,550.005.450.007.200.00-1240.48%
AZO240419P025900002024-03-18 10:34AM EDT2,590.000.700.007.40+0.70-1038.06%
AZO240419P026000002024-03-18 9:51AM EDT2,600.001.480.002.50-1.02-40.80%73930.59%
AZO240419P026100002024-03-18 10:33AM EDT2,610.000.050.305.10-8.05-99.38%11034.08%
AZO240419P026200002024-03-11 3:05PM EDT2,620.002.600.057.600.00-33036.29%
AZO240419P026500002024-02-27 2:46PM EDT2,650.0013.690.005.600.00-2232.19%
AZO240419P026900002024-03-04 4:54PM EDT2,690.005.250.006.000.00-2230.11%
AZO240419P027000002024-03-18 11:07AM EDT2,700.000.450.706.00-2.75-85.94%1529.47%
AZO240419P027200002024-03-18 3:18PM EDT2,720.004.900.203.90+4.90-1025.85%
AZO240419P027300002024-02-28 11:47AM EDT2,730.0016.670.409.000.00-1630.24%
AZO240419P027400002024-03-13 1:43PM EDT2,740.004.700.509.200.00-1529.72%
AZO240419P027500002024-03-18 12:29PM EDT2,750.003.200.905.80-3.80-54.29%11326.12%
AZO240419P027600002024-03-13 1:16PM EDT2,760.007.140.509.600.00-1128.68%
AZO240419P027700002024-03-06 4:27PM EDT2,770.008.000.059.800.00-201828.14%
AZO240419P027800002024-03-13 1:16PM EDT2,780.008.260.3010.000.00-1127.60%
AZO240419P027900002024-02-29 2:41PM EDT2,790.0018.870.1510.000.00--126.91%
AZO240419P028000002024-03-18 1:28PM EDT2,800.004.502.158.40-0.80-15.09%24425.08%
AZO240419P028100002024-03-01 1:30PM EDT2,810.0021.702.459.300.00-2025.06%
AZO240419P028200002024-03-18 11:20AM EDT2,820.005.202.308.80-2.60-33.33%1324.03%
AZO240419P028300002024-03-13 9:47AM EDT2,830.009.902.1511.200.00-1124.92%
AZO240419P028400002024-03-18 2:40PM EDT2,840.006.854.508.80-1.15-14.38%1322.68%
AZO240419P028500002024-03-18 2:56PM EDT2,850.008.006.009.40-2.50-23.81%21822.39%
AZO240419P028600002024-03-15 3:04PM EDT2,860.0010.004.609.900.00-61322.02%
AZO240419P029000002024-03-18 3:26PM EDT2,900.0011.009.4012.00-1.00-8.33%817320.36%
AZO240419P029500002024-03-18 2:26PM EDT2,950.0019.0014.7021.90+1.00+5.56%1010620.85%
AZO240419P030000002024-03-18 2:24PM EDT3,000.0030.0025.2030.20+2.50+9.09%95219.33%
AZO240419P030500002024-03-18 2:29PM EDT3,050.0043.5039.7044.10-4.50-9.38%12818.42%
AZO240419P031000002024-03-18 3:49PM EDT3,100.0060.0058.5065.30-1.20-1.96%485318.10%
AZO240419P031500002024-03-18 2:13PM EDT3,150.0089.5083.7090.70+7.10+8.62%33917.29%
AZO240419P032000002024-03-18 10:33AM EDT3,200.00102.00115.00126.00-81.79-44.50%7217.65%
AZO240419P033000002024-03-18 12:16PM EDT3,300.00188.45194.00208.00+188.45-1017.81%
AZO240419P033500002024-03-13 9:54AM EDT3,350.00304.00240.00254.000.00-1118.20%
AZO240419P034000002024-03-18 12:16PM EDT3,400.00283.35286.50304.00-70.55-19.94%1020.80%
AZO240419P034500002024-03-13 9:31AM EDT3,450.00394.00338.00354.000.00--023.29%
AZO240419P035000002024-03-07 12:42PM EDT3,500.00398.51388.00404.000.00--025.69%
AZO240419P037500002024-03-15 9:32AM EDT3,750.00624.00638.00654.000.00--036.65%