U.S. markets close in 1 minute

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,451.75-5.17 (-0.21%)
A partir del 03:59PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO221209C018200002022-12-06 10:00AM EST1,820.00620.00623.00639.900.00-11200.71%
AZO221209C021300002022-11-07 10:11AM EST2,130.00357.30342.00360.400.00--1160.50%
AZO221209C021400002022-11-07 10:11AM EST2,140.00348.40326.50346.200.00--1147.36%
AZO221209C021500002022-11-07 10:11AM EST2,150.00339.40316.50334.800.00--1142.48%
AZO221209C021600002022-10-31 8:35AM EST2,160.00400.000.000.000.00--10.00%
AZO221209C022100002022-11-07 10:11AM EST2,210.00286.80262.60280.300.00--1132.08%
AZO221209C023300002022-11-03 12:31PM EST2,330.00195.98242.00260.000.00--0212.86%
AZO221209C023600002022-12-06 10:30AM EST2,360.0074.3483.90100.500.00-1244.12%
AZO221209C023800002022-12-06 3:50PM EST2,380.0083.1865.8080.400.00-7837.49%
AZO221209C023900002022-12-06 12:40PM EST2,390.0029.6156.5072.200.00-5936.98%
AZO221209C024200002022-12-06 12:30PM EST2,420.0018.0735.7042.800.00-4526.79%
AZO221209C024400002022-12-06 3:49PM EST2,440.0046.0024.2030.70+2.83+6.56%11427.56%
AZO221209C024500002022-12-07 11:44AM EST2,450.0045.3118.8024.00+16.31+56.24%201026.07%
AZO221209C024550002022-12-07 11:03AM EST2,455.0040.0016.7021.70+12.30+44.40%81926.25%
AZO221209C024600002022-12-07 3:36PM EST2,460.0017.0015.0018.20-11.33-39.99%51324.86%
AZO221209C024700002022-12-07 11:59AM EST2,470.0029.2011.7014.30+5.05+20.91%4624.99%
AZO221209C024800002022-12-07 3:37PM EST2,480.0010.008.4011.90-5.00-33.33%71626.19%
AZO221209C024850002022-12-07 11:32AM EST2,485.0026.007.6010.40-59.30-69.52%3626.16%
AZO221209C024900002022-12-07 2:05PM EST2,490.0013.786.2010.70+0.48+3.61%51628.39%
AZO221209C024950002022-12-07 2:41PM EST2,495.008.505.507.40-0.61-6.70%1225.47%
AZO221209C025000002022-12-07 3:19PM EST2,500.005.004.506.60-10.00-66.67%253325.86%
AZO221209C025100002022-12-07 3:19PM EST2,510.004.003.305.00-6.00-60.00%141826.17%
AZO221209C025200002022-12-07 1:57PM EST2,520.005.761.553.80+2.26+64.57%62526.58%
AZO221209C025250002022-12-07 2:23PM EST2,525.003.901.454.40-4.10-51.25%81329.17%
AZO221209C025300002022-12-07 12:54PM EST2,530.007.700.503.60+5.20+208.00%11328.75%
AZO221209C025325002022-12-06 3:31PM EST2,532.506.101.053.700.00-8629.61%
AZO221209C025350002022-12-07 9:44AM EST2,535.004.001.304.00-3.50-46.67%101530.94%
AZO221209C025400002022-12-07 11:52AM EST2,540.003.800.504.20-1.00-20.83%1932.67%
AZO221209C025425002022-12-06 3:44PM EST2,542.505.600.404.000.00-1132.85%
AZO221209C025450002022-12-07 12:25PM EST2,545.003.100.854.20+0.91+41.55%2933.95%
AZO221209C025475002022-12-06 12:54PM EST2,547.501.550.404.500.00-1435.27%
AZO221209C025500002022-12-07 11:35AM EST2,550.005.600.554.10+1.10+24.44%1931934.97%
AZO221209C025550002022-12-07 12:16PM EST2,555.004.350.302.00+1.14+35.51%1631630.27%
AZO221209C025600002022-12-07 2:57PM EST2,560.000.500.503.00-2.00-80.00%82634.52%
AZO221209C025650002022-12-07 10:21AM EST2,565.002.470.204.30+0.04+1.65%102039.16%
AZO221209C025700002022-12-07 2:49PM EST2,570.000.600.002.50-2.90-82.86%261235.27%
AZO221209C025750002022-12-07 9:50AM EST2,575.001.150.152.75-1.75-60.34%8837.19%
AZO221209C025800002022-12-07 11:25AM EST2,580.002.650.052.00+0.45+20.45%41535.68%
AZO221209C025850002022-12-06 2:17PM EST2,585.001.500.054.800.00-6645.25%
AZO221209C025900002022-12-01 10:07AM EST2,590.0053.240.052.650.00--140.17%
AZO221209C026000002022-12-07 3:32PM EST2,600.000.440.350.50-1.16-72.50%409231.25%
AZO221209C026050002022-12-06 10:38AM EST2,605.001.850.100.500.00-121232.12%
AZO221209C026100002022-12-06 9:42AM EST2,610.005.400.004.800.00-2351.12%
AZO221209C026200002022-12-07 9:44AM EST2,620.001.200.000.75+0.39+48.15%52436.89%
AZO221209C026300002022-12-07 11:52AM EST2,630.000.500.104.80-0.63-55.75%11755.68%
AZO221209C026400002022-12-06 9:35AM EST2,640.004.010.004.800.00-2257.91%
AZO221209C026500002022-12-07 1:04PM EST2,650.000.470.000.50-0.53-53.00%44239.67%
AZO221209C026600002022-12-07 1:04PM EST2,660.000.300.004.80-4.47-93.71%43253.62%
AZO221209C026700002022-12-06 11:47AM EST2,670.004.800.004.800.00-13155.57%
AZO221209C026800002022-12-06 12:31PM EST2,680.000.400.004.800.00-584057.51%
AZO221209C026900002022-12-06 10:12AM EST2,690.001.000.004.800.00-5959.42%
AZO221209C027000002022-12-07 3:21PM EST2,700.000.100.100.75-0.90-90.00%26050.51%
AZO221209C027100002022-12-07 9:30AM EST2,710.001.530.004.80+0.92+150.82%11263.20%
AZO221209C027300002022-12-07 9:42AM EST2,730.000.550.004.80-6.55-92.25%102266.91%
AZO221209C027400002022-12-05 3:59PM EST2,740.004.700.004.800.00-201168.73%
AZO221209C027500002022-12-07 2:24PM EST2,750.000.300.050.30+0.25+500.00%213752.00%
AZO221209C027600002022-12-06 11:58AM EST2,760.000.600.050.250.00-123352.34%
AZO221209C027700002022-12-06 10:30AM EST2,770.002.400.000.200.00-1452.39%
AZO221209C027800002022-12-05 3:52PM EST2,780.002.800.000.150.00-202852.15%
AZO221209C027900002022-12-06 10:30AM EST2,790.002.400.000.100.00-11551.37%
AZO221209C028000002022-12-07 3:39PM EST2,800.000.100.000.10-0.10-50.00%148352.64%
AZO221209C028100002022-12-07 12:51PM EST2,810.000.050.000.10-0.10-66.67%14150.59%
AZO221209C028200002022-12-07 1:32PM EST2,820.000.200.000.10+0.07+53.85%27251.76%
AZO221209C028300002022-12-06 10:50AM EST2,830.000.320.000.100.00-242752.93%
AZO221209C028400002022-12-07 3:21PM EST2,840.000.050.000.10-0.25-83.33%185454.10%
AZO221209C028500002022-12-06 10:23AM EST2,850.000.050.000.100.00-14055.27%
AZO221209C028600002022-12-07 1:18PM EST2,860.000.050.000.05-0.40-88.89%145353.32%
AZO221209C028800002022-11-25 12:27PM EST2,880.000.150.004.800.00-6192.90%
AZO221209C029000002022-12-07 9:32AM EST2,900.000.050.000.05-4.45-98.89%1057.81%
AZO221209C029200002022-11-25 9:39AM EST2,920.004.800.000.050.00-5059.77%
AZO221209C030000002022-12-06 2:19PM EST3,000.000.050.000.050.00-6010168.36%
AZO221209C030200002022-11-15 9:45AM EST3,020.000.550.000.050.00-2070.31%
AZO221209C030400002022-12-07 10:56AM EST3,040.000.050.000.050.00-28772.27%
AZO221209C030600002022-12-06 10:24AM EST3,060.000.050.000.050.00-1411374.22%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO221209P017400002022-12-05 3:45PM EST1,740.000.050.000.050.00-1120114.06%
AZO221209P017600002022-12-05 3:45PM EST1,760.000.050.000.050.00-1285110.16%
AZO221209P017800002022-12-05 3:53PM EST1,780.000.050.000.050.00-2357107.03%
AZO221209P018000002022-12-06 9:37AM EST1,800.000.050.000.050.00-1255103.13%
AZO221209P018200002022-11-04 10:58AM EST1,820.001.200.004.800.00-249161.67%
AZO221209P018400002022-11-03 11:54AM EST1,840.002.540.004.800.00--0156.49%
AZO221209P018800002022-11-18 3:50PM EST1,880.002.890.004.800.00-20146.29%
AZO221209P019000002022-12-06 9:38AM EST1,900.000.050.000.050.00-12686.33%
AZO221209P019200002022-11-18 3:59PM EST1,920.003.460.000.050.00-4082.81%
AZO221209P019400002022-11-21 2:56PM EST1,940.002.760.000.050.00-1079.69%
AZO221209P019600002022-11-23 9:31AM EST1,960.004.500.000.050.00-3076.56%
AZO221209P020000002022-12-06 2:40PM EST2,000.000.100.000.050.00-163169.92%
AZO221209P020400002022-12-06 10:53AM EST2,040.004.290.004.800.00-22106.81%
AZO221209P020500002022-12-06 9:43AM EST2,050.006.430.002.500.00-18094.17%
AZO221209P020600002022-12-06 9:46AM EST2,060.004.590.004.800.00-10101.99%
AZO221209P020700002022-12-06 9:46AM EST2,070.004.630.004.800.00-1299.60%
AZO221209P020800002022-12-05 2:12PM EST2,080.004.800.004.800.00-1097.20%
AZO221209P020900002022-12-06 3:11PM EST2,090.000.050.004.800.00-2294.81%
AZO221209P021000002022-12-07 10:04AM EST2,100.000.050.000.050.00-29854.30%
AZO221209P021100002022-12-07 10:41AM EST2,110.000.050.000.05-0.05-50.00%122352.73%
AZO221209P021200002022-12-06 3:23PM EST2,120.000.050.004.800.00-171787.66%
AZO221209P021300002022-12-01 11:25AM EST2,130.002.000.004.800.00--285.29%
AZO221209P021400002022-12-05 2:52PM EST2,140.000.600.004.800.00-2582.91%
AZO221209P021500002022-12-07 12:22PM EST2,150.000.050.000.05-0.05-50.00%412549.41%
AZO221209P021600002022-12-05 3:10PM EST2,160.000.050.004.80-0.70-93.33%1578.17%
AZO221209P021700002022-12-07 9:39AM EST2,170.000.050.000.30-0.25-83.33%113051.47%
AZO221209P021800002022-12-05 2:14PM EST2,180.001.100.004.800.00-81573.44%
AZO221209P021900002022-12-06 10:27AM EST2,190.000.700.004.800.00-8971.07%
AZO221209P022000002022-12-07 3:37PM EST2,200.000.240.000.30+0.04+20.00%5613750.10%
AZO221209P022100002022-12-06 12:15PM EST2,210.000.750.000.750.00-2754.59%
AZO221209P022300002022-12-07 12:22PM EST2,230.000.050.050.10-2.02-97.58%82539.26%
AZO221209P022400002022-12-06 10:56AM EST2,240.001.000.004.700.00-14758.97%
AZO221209P022500002022-12-07 3:40PM EST2,250.001.850.051.85+1.35+270.00%912154.05%
AZO221209P022700002022-12-07 12:45PM EST2,270.000.050.000.20-0.45-90.00%261535.25%
AZO221209P022800002022-12-07 1:40PM EST2,280.000.200.000.30-0.80-80.00%295835.25%
AZO221209P022900002022-12-06 3:59PM EST2,290.000.600.004.800.00-121555.48%
AZO221209P023000002022-12-07 2:54PM EST2,300.000.300.150.20-0.55-64.71%629629.93%
AZO221209P023100002022-12-06 2:57PM EST2,310.001.750.004.800.00-84650.09%
AZO221209P023300002022-12-07 2:59PM EST2,330.001.200.305.00-3.92-76.56%101945.13%
AZO221209P023400002022-12-07 1:04PM EST2,340.001.210.502.80-0.79-39.50%93936.37%
AZO221209P023500002022-12-07 3:36PM EST2,350.000.700.801.80-2.03-74.36%428330.49%
AZO221209P023750002022-12-07 2:55PM EST2,375.002.200.903.00-21.80-90.83%29727.80%
AZO221209P023800002022-12-07 9:46AM EST2,380.006.401.753.50-0.10-1.54%102227.64%
AZO221209P023900002022-12-07 12:00PM EST2,390.003.202.204.80-5.83-64.56%55727.48%
AZO221209P023950002022-12-07 2:05PM EST2,395.003.023.405.30-6.62-68.67%23626.89%
AZO221209P024000002022-12-07 3:25PM EST2,400.006.303.606.50-2.27-26.49%7711227.36%
AZO221209P024100002022-12-07 2:54PM EST2,410.006.705.608.10-23.00-77.44%523526.45%
AZO221209P024200002022-12-07 11:24AM EST2,420.005.707.6011.00-9.74-63.08%4626.73%
AZO221209P024250002022-12-07 11:36AM EST2,425.005.509.1012.70-11.44-67.53%132926.89%
AZO221209P024300002022-12-07 12:54PM EST2,430.007.0210.6014.60-42.98-85.96%21727.09%
AZO221209P024400002022-12-07 2:54PM EST2,440.0014.6014.1019.40-4.23-22.46%1328.07%
AZO221209P024500002022-12-07 3:05PM EST2,450.0020.2018.1023.90-18.80-48.21%475927.94%
AZO221209P024600002022-12-07 12:24PM EST2,460.0017.6023.5029.30-10.60-37.59%51828.10%
AZO221209P024700002022-12-07 12:44PM EST2,470.0020.0029.7035.10-68.77-77.47%11028.00%
AZO221209P024750002022-12-07 3:01PM EST2,475.0033.0033.3039.40-52.00-61.18%83129.35%
AZO221209P024800002022-12-07 1:45PM EST2,480.0030.5033.9042.90-34.10-52.79%65629.61%
AZO221209P024850002022-12-07 12:16PM EST2,485.0029.3038.7047.20-54.54-65.05%25430.73%
AZO221209P024900002022-12-07 11:42AM EST2,490.0026.6042.8051.80-68.40-72.00%2532.13%
AZO221209P025000002022-12-07 1:38PM EST2,500.0041.0049.7058.50-17.00-29.31%93331.28%
AZO221209P025050002022-11-21 3:50PM EST2,505.0074.8050.6066.100.00--136.63%
AZO221209P025200002022-12-06 10:11AM EST2,520.0094.0067.9077.700.00-21436.62%
AZO221209P025225002022-12-06 11:03AM EST2,522.50120.0066.2082.300.00-1140.62%
AZO221209P025250002022-12-06 9:57AM EST2,525.0082.4868.5084.600.00-273441.12%
AZO221209P025300002022-12-06 10:00AM EST2,530.0090.3073.6090.200.00-41243.62%
AZO221209P025400002022-12-05 2:28PM EST2,540.0065.5682.6099.600.00-9445.79%
AZO221209P025500002022-12-06 10:24AM EST2,550.00150.0092.70110.000.00-17549.45%
AZO221209P025525002022-12-02 9:51AM EST2,552.5064.2095.00111.900.00-2149.21%
AZO221209P025550002022-12-06 10:14AM EST2,555.00130.0097.50114.300.00-11149.78%
AZO221209P025600002022-12-07 11:00AM EST2,560.0084.35102.00119.20-17.32-17.04%31251.06%
AZO221209P025650002022-12-06 10:12AM EST2,565.00133.30107.40124.000.00-1352.15%
AZO221209P025700002022-12-05 3:36PM EST2,570.0080.60112.40129.000.00-2953.57%
AZO221209P025750002022-12-02 3:52PM EST2,575.0065.32116.80133.700.00-10754.44%
AZO221209P025800002022-12-06 9:34AM EST2,580.00100.00122.30138.900.00-1456.19%
AZO221209P026000002022-12-05 1:05PM EST2,600.0088.20142.20158.800.00-1661.43%
AZO221209P026100002022-12-05 1:05PM EST2,610.0095.47152.40169.300.00-1065.04%
AZO221209P026200002022-12-01 9:57AM EST2,620.0082.54162.20180.000.00-3269.02%
AZO221209P026300002022-11-15 11:00AM EST2,630.00207.31172.40188.800.00-1169.24%
AZO221209P027400002022-11-17 9:43AM EST2,740.00324.00282.30299.000.00--068.74%
AZO221209P028200002022-11-10 9:37AM EST2,820.00324.00361.00377.700.00--073.21%