U.S. markets open in 38 minutes

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,583.36+108.24 (+4.37%)
Al cierre: 04:00PM EDT
2,574.00 -9.36 (-0.36%)
Antes de la apertura del mercado: 08:34AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO231020C017900002023-09-12 9:36AM EDT1,790.00804.000.000.000.00--10.00%
AZO231020C018700002023-09-19 11:37AM EDT1,870.00658.000.000.000.00-130.00%
AZO231020C018800002023-09-19 11:37AM EDT1,880.00648.000.000.000.00-120.00%
AZO231020C019800002023-09-07 9:59AM EDT1,980.00616.000.000.000.00--10.00%
AZO231020C020500002023-08-23 9:33AM EDT2,050.00437.000.000.000.00-100.00%
AZO231020C020800002023-09-14 11:04AM EDT2,080.00476.000.000.000.00--10.00%
AZO231020C021300002023-09-07 10:00AM EDT2,130.00458.000.000.000.00--10.00%
AZO231020C021500002023-09-18 3:42PM EDT2,150.00385.000.000.000.00-200.00%
AZO231020C023800002023-09-05 11:24AM EDT2,380.00220.000.000.000.00-110.00%
AZO231020C024000002023-09-12 12:38PM EDT2,400.00185.130.000.000.00--500.00%
AZO231020C024200002023-09-15 11:27AM EDT2,420.00172.850.000.000.00-220.00%
AZO231020C024400002023-09-20 10:14AM EDT2,440.00126.670.000.000.00-2140.00%
AZO231020C024500002023-09-20 10:14AM EDT2,450.00118.970.000.000.00-340.00%
AZO231020C024600002023-09-20 3:11PM EDT2,460.00155.440.000.000.00-290.00%
AZO231020C024700002023-09-20 1:21PM EDT2,470.00137.200.000.000.00-690.00%
AZO231020C024900002023-09-20 3:11PM EDT2,490.00129.720.000.000.00-460.00%
AZO231020C025000002023-09-20 11:57AM EDT2,500.00117.750.000.000.00-10280.00%
AZO231020C025100002023-09-20 3:04PM EDT2,510.00116.000.000.000.00-10290.00%
AZO231020C025200002023-09-20 11:00AM EDT2,520.0087.000.000.000.00-3110.00%
AZO231020C025300002023-09-20 10:51AM EDT2,530.0074.800.000.000.00-10430.00%
AZO231020C025400002023-09-20 3:03PM EDT2,540.0093.000.000.000.00-1160.00%
AZO231020C025500002023-09-20 3:23PM EDT2,550.0086.850.000.000.00-31610.00%
AZO231020C025600002023-09-20 1:10PM EDT2,560.0073.200.000.000.00-14480.00%
AZO231020C025700002023-09-20 3:04PM EDT2,570.0074.200.000.000.00-13280.00%
AZO231020C025800002023-09-20 3:05PM EDT2,580.0069.000.000.000.00-24450.00%
AZO231020C025900002023-09-20 11:49AM EDT2,590.0059.710.000.000.00-7160.20%
AZO231020C026000002023-09-20 2:12PM EDT2,600.0049.000.000.000.00-291140.39%
AZO231020C026100002023-09-20 3:52PM EDT2,610.0048.000.000.000.00-13130.78%
AZO231020C026200002023-09-20 2:54PM EDT2,620.0043.520.000.000.00-8150.78%
AZO231020C026300002023-09-20 11:49AM EDT2,630.0039.820.000.000.00-2121.56%
AZO231020C026400002023-09-20 11:43AM EDT2,640.0034.000.000.000.00-6201.56%
AZO231020C026500002023-09-20 3:08PM EDT2,650.0035.010.000.000.00-121361.56%
AZO231020C026600002023-09-20 3:42PM EDT2,660.0031.200.000.000.00-211701.56%
AZO231020C027000002023-09-20 3:57PM EDT2,700.0017.500.000.000.00-36993.13%
AZO231020C027500002023-09-20 3:51PM EDT2,750.007.000.000.000.00-1465883.13%
AZO231020C028000002023-09-20 3:59PM EDT2,800.004.000.000.000.00-29536.25%
AZO231020C028500002023-09-20 3:51PM EDT2,850.002.000.000.000.00-23676.25%
AZO231020C029000002023-09-19 1:11PM EDT2,900.000.500.000.000.00-5296.25%
AZO231020C029500002023-09-19 9:38AM EDT2,950.000.050.000.000.00-156.25%
AZO231020C030000002023-09-20 1:25PM EDT3,000.000.600.000.000.00-183712.50%
AZO231020C031000002023-09-19 2:26PM EDT3,100.000.400.000.000.00-5412.50%
AZO231020C032000002023-08-29 2:16PM EDT3,200.000.500.000.000.00--312.50%
AZO231020C033000002023-08-29 2:15PM EDT3,300.000.300.000.000.00--412.50%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO231020P015000002023-09-20 3:30PM EDT1,500.000.050.000.000.00-11825.00%
AZO231020P020700002023-08-21 10:22AM EDT2,070.008.800.004.700.00--144.11%
AZO231020P020800002023-09-15 12:00PM EDT2,080.000.80-0.000.00--312.50%
AZO231020P020900002023-09-15 1:29PM EDT2,090.000.800.000.000.00--312.50%
AZO231020P021000002023-09-20 2:59PM EDT2,100.000.100.000.000.00-36512.50%
AZO231020P021100002023-09-19 10:01AM EDT2,110.001.000.000.000.00-31512.50%
AZO231020P021200002023-09-19 9:30AM EDT2,120.005.800.000.000.00-11712.50%
AZO231020P021300002023-09-13 10:22AM EDT2,130.003.800.000.000.00--212.50%
AZO231020P021500002023-09-19 11:12AM EDT2,150.000.520.000.000.00-1612.50%
AZO231020P021900002023-09-19 3:50PM EDT2,190.001.600.000.000.00-8912.50%
AZO231020P022000002023-09-20 12:48PM EDT2,200.000.500.000.000.00-29112.50%
AZO231020P022200002023-09-20 11:35AM EDT2,220.000.950.000.000.00-2312.50%
AZO231020P022300002023-09-19 10:17AM EDT2,230.004.900.000.000.00-12612.50%
AZO231020P022400002023-08-31 10:55AM EDT2,240.0010.000.000.000.00--1012.50%
AZO231020P022500002023-09-20 3:59PM EDT2,250.002.000.000.000.00-5566.25%
AZO231020P022700002023-09-20 12:04PM EDT2,270.003.590.000.000.00-586.25%
AZO231020P022800002023-09-20 3:52PM EDT2,280.001.850.000.000.00-14166.25%
AZO231020P022900002023-09-20 2:35PM EDT2,290.002.200.000.000.00-19196.25%
AZO231020P023000002023-09-20 3:29PM EDT2,300.003.110.000.000.00-27896.25%
AZO231020P023100002023-09-20 3:29PM EDT2,310.003.410.000.000.00-256.25%
AZO231020P023200002023-09-20 3:18PM EDT2,320.004.100.000.000.00-276.25%
AZO231020P023300002023-09-20 12:09PM EDT2,330.004.000.000.000.00-146.25%
AZO231020P023400002023-09-20 11:12AM EDT2,340.004.000.000.000.00-2136.25%
AZO231020P023500002023-09-20 12:21PM EDT2,350.003.090.000.000.00-15516.25%
AZO231020P023600002023-09-20 3:44PM EDT2,360.005.000.000.000.00-25456.25%
AZO231020P023700002023-09-20 12:40PM EDT2,370.005.280.000.000.00-25476.25%
AZO231020P023800002023-09-20 2:00PM EDT2,380.006.790.000.000.00-1746.25%
AZO231020P023900002023-09-20 3:53PM EDT2,390.007.500.000.000.00-3156.25%
AZO231020P024000002023-09-20 2:44PM EDT2,400.007.000.000.000.00-211036.25%
AZO231020P024100002023-09-20 9:58AM EDT2,410.0019.610.000.000.00-136.25%
AZO231020P024200002023-09-20 3:52PM EDT2,420.0010.500.000.000.00-16193.13%
AZO231020P024300002023-09-20 3:59PM EDT2,430.0011.300.000.000.00-14233.13%
AZO231020P024400002023-09-20 3:59PM EDT2,440.0014.600.000.000.00-393.13%
AZO231020P024500002023-09-20 3:37PM EDT2,450.0014.260.000.000.00-2293.13%
AZO231020P024600002023-09-19 12:15PM EDT2,460.0043.500.000.000.00-353.13%
AZO231020P024700002023-09-20 12:47PM EDT2,470.0018.280.000.000.00-7343.13%
AZO231020P024800002023-09-20 3:28PM EDT2,480.0016.900.000.000.00-59563.13%
AZO231020P024900002023-09-20 3:25PM EDT2,490.0018.500.000.000.00-19243.13%
AZO231020P025000002023-09-20 3:55PM EDT2,500.0024.500.000.000.00-1301943.13%
AZO231020P025100002023-09-20 3:29PM EDT2,510.0022.000.000.000.00-11131.56%
AZO231020P025200002023-09-20 3:20PM EDT2,520.0025.300.000.000.00-5101.56%
AZO231020P025300002023-09-20 3:05PM EDT2,530.0028.000.000.000.00-18251.56%
AZO231020P025400002023-09-20 3:20PM EDT2,540.0031.050.000.000.00-17161.56%
AZO231020P025500002023-09-20 3:25PM EDT2,550.0034.500.000.000.00-28350.78%
AZO231020P025600002023-09-20 11:47AM EDT2,560.0041.500.000.000.00-9120.78%
AZO231020P025700002023-09-20 3:39PM EDT2,570.0046.600.000.000.00-19200.39%
AZO231020P025800002023-09-20 3:59PM EDT2,580.0050.680.000.000.00-58230.10%
AZO231020P025900002023-09-20 3:53PM EDT2,590.0056.000.000.000.00-870.00%
AZO231020P026000002023-09-20 3:02PM EDT2,600.0058.000.000.000.00-590.00%
AZO231020P026200002023-09-20 3:34PM EDT2,620.0066.000.000.000.00-170.00%
AZO231020P026300002023-09-20 10:31AM EDT2,630.0096.800.000.000.00-150.00%
AZO231020P026500002023-09-20 11:34AM EDT2,650.0092.200.000.000.00-270.00%
AZO231020P027500002023-09-19 11:12AM EDT2,750.00222.900.000.000.00-100.00%
AZO231020P028000002023-09-18 9:50AM EDT2,800.00306.030.000.000.00-200.00%
AZO231020P028500002023-09-18 9:50AM EDT2,850.00355.030.000.000.00-200.00%
AZO231020P029000002023-08-24 9:34AM EDT2,900.00419.000.000.000.00-100.00%