U.S. markets open in 9 hours 11 minutes
F S&P 500
5,124.00 +41.75 (+0.82%) F Dow Jones
38,335.00 +47.00 (+0.12%) F Nasdaq
17,766.50 +199.00 (+1.13%) E-mini Russell 2000 Index Futur
1,988.70 -4.50 (-0.23%) Petróleo
83.85 +0.28 (+0.34%) Oro
2,346.70 +4.20 (+0.18%)
AutoZone, Inc. (AZO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 398.00 | 417.90 | 0.00 | - | 1 | 1 | 51.99% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 302.00 | 320.00 | -38.00 | -12.34% | 1 | 4 | 43.13% |
| AZO240517C02700000 | 2024-04-22 1:21PM EDT | 2,700.00 | 282.84 | 254.00 | 273.80 | 0.00 | - | 7 | 5 | 39.99% |
| AZO240517C02800000 | 2024-04-24 9:30AM EDT | 2,800.00 | 155.88 | 166.00 | 179.00 | -24.32 | -13.50% | 2 | 4 | 31.27% |
| AZO240517C02850000 | 2024-04-25 12:04PM EDT | 2,850.00 | 115.00 | 124.00 | 137.00 | -23.60 | -17.03% | 6 | 2 | 28.40% |
| AZO240517C02900000 | 2024-04-25 3:21PM EDT | 2,900.00 | 91.00 | 90.10 | 97.90 | -34.00 | -27.20% | 73 | 3 | 25.52% |
| AZO240517C02930000 | 2024-04-25 3:53PM EDT | 2,930.00 | 75.00 | 71.60 | 78.60 | -20.30 | -21.30% | 8 | 3 | 24.58% |
| AZO240517C02940000 | 2024-04-24 10:44AM EDT | 2,940.00 | 59.50 | 65.70 | 72.80 | -27.00 | -31.21% | 2 | 4 | 24.34% |
| AZO240517C02950000 | 2024-04-25 2:49PM EDT | 2,950.00 | 54.00 | 60.00 | 67.70 | -25.00 | -31.65% | 6 | 2 | 24.26% |
| AZO240517C02960000 | 2024-04-25 3:04PM EDT | 2,960.00 | 52.40 | 54.60 | 61.90 | -7.87 | -13.06% | 7 | 4 | 23.87% |
| AZO240517C02980000 | 2024-04-25 3:57PM EDT | 2,980.00 | 48.90 | 44.90 | 52.90 | -19.50 | -28.51% | 16 | 14 | 23.74% |
| AZO240517C02990000 | 2024-04-25 2:48PM EDT | 2,990.00 | 37.40 | 40.60 | 48.80 | -33.60 | -47.32% | 7 | 19 | 23.70% |
| AZO240517C03000000 | 2024-04-25 2:36PM EDT | 3,000.00 | 34.40 | 36.20 | 44.80 | -20.30 | -37.11% | 84 | 65 | 23.61% |
| AZO240517C03010000 | 2024-04-19 3:54PM EDT | 3,010.00 | 67.50 | 32.10 | 40.20 | 0.00 | - | 7 | 9 | 23.22% |
| AZO240517C03020000 | 2024-04-25 11:06AM EDT | 3,020.00 | 18.30 | 29.00 | 37.00 | -50.10 | -73.25% | 1 | 4 | 23.26% |
| AZO240517C03030000 | 2024-04-25 11:14AM EDT | 3,030.00 | 18.30 | 25.20 | 32.80 | -36.70 | -66.73% | 59 | 54 | 22.83% |
| AZO240517C03040000 | 2024-04-25 11:06AM EDT | 3,040.00 | 14.60 | 21.10 | 28.80 | -45.40 | -75.67% | 2 | 6 | 22.37% |
| AZO240517C03050000 | 2024-04-25 3:43PM EDT | 3,050.00 | 21.50 | 20.10 | 26.40 | -11.50 | -34.85% | 8 | 6 | 22.47% |
| AZO240517C03060000 | 2024-04-25 11:45AM EDT | 3,060.00 | 15.00 | 17.50 | 24.60 | -35.00 | -70.00% | 5 | 1 | 22.75% |
| AZO240517C03070000 | 2024-04-25 9:30AM EDT | 3,070.00 | 14.12 | 16.50 | 22.20 | -17.28 | -55.03% | 1 | 2 | 22.70% |
| AZO240517C03080000 | 2024-04-22 3:59PM EDT | 3,080.00 | 28.11 | 13.00 | 20.20 | 0.00 | - | 2 | 3 | 22.76% |
| AZO240517C03100000 | 2024-04-25 1:44PM EDT | 3,100.00 | 13.00 | 10.00 | 16.90 | -11.00 | -45.83% | 3 | 11 | 22.99% |
| AZO240517C03110000 | 2024-04-22 9:30AM EDT | 3,110.00 | 29.87 | 9.30 | 15.50 | 0.00 | - | 2 | 4 | 23.14% |
| AZO240517C03120000 | 2024-04-18 12:04PM EDT | 3,120.00 | 31.68 | 6.70 | 12.70 | 0.00 | - | 4 | 6 | 22.42% |
| AZO240517C03130000 | 2024-04-22 11:03AM EDT | 3,130.00 | 17.50 | 5.10 | 12.80 | 0.00 | - | 12 | 17 | 23.30% |
| AZO240517C03140000 | 2024-04-18 12:04PM EDT | 3,140.00 | 26.52 | 4.20 | 10.70 | 0.00 | - | 1 | 5 | 22.80% |
| AZO240517C03150000 | 2024-04-23 10:37AM EDT | 3,150.00 | 12.00 | 3.20 | 10.80 | 0.00 | - | 2 | 6 | 23.64% |
| AZO240517C03160000 | 2024-04-23 9:47AM EDT | 3,160.00 | 10.80 | 2.45 | 7.90 | 0.00 | - | 1 | 6 | 22.34% |
| AZO240517C03170000 | 2024-04-24 3:51PM EDT | 3,170.00 | 11.00 | 1.75 | 7.20 | 0.00 | - | 2 | 4 | 22.51% |
| AZO240517C03180000 | 2024-04-25 12:43PM EDT | 3,180.00 | 4.50 | 2.90 | 7.40 | -14.50 | -76.32% | 1 | 5 | 23.38% |
| AZO240517C03190000 | 2024-04-22 3:59PM EDT | 3,190.00 | 9.00 | 0.60 | 6.80 | 0.00 | - | 1 | 4 | 23.57% |
| AZO240517C03200000 | 2024-04-25 10:16AM EDT | 3,200.00 | 3.40 | 0.95 | 6.50 | -3.00 | -46.88% | 4 | 33 | 23.98% |
| AZO240517C03210000 | 2024-04-24 10:23AM EDT | 3,210.00 | 4.87 | 0.10 | 8.30 | 0.00 | - | 4 | 19 | 26.20% |
| AZO240517C03250000 | 2024-04-25 10:20AM EDT | 3,250.00 | 2.79 | 0.60 | 5.30 | -0.71 | -20.29% | 1 | 11 | 26.06% |
| AZO240517C03300000 | 2024-04-24 3:47PM EDT | 3,300.00 | 3.00 | 1.20 | 5.90 | 0.00 | - | 5 | 17 | 29.81% |
| AZO240517C03350000 | 2024-04-19 11:36AM EDT | 3,350.00 | 3.83 | 0.15 | 4.90 | 0.00 | - | 1 | 4 | 31.59% |
| AZO240517C03400000 | 2024-04-23 2:57PM EDT | 3,400.00 | 1.28 | 0.00 | 4.90 | 0.00 | - | 1 | 6 | 34.42% |
| AZO240517C03450000 | 2024-04-18 9:41AM EDT | 3,450.00 | 2.83 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 36.43% |
| AZO240517C03500000 | 2024-04-12 9:39AM EDT | 3,500.00 | 5.70 | 0.00 | 4.40 | 0.00 | - | 4 | 0 | 39.07% |
| AZO240517C03600000 | 2024-03-25 2:53PM EDT | 3,600.00 | 7.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 43.96% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 48.76% |
| AZO240517C03800000 | 2024-04-25 3:40PM EDT | 3,800.00 | 0.40 | 0.00 | 1.00 | -0.10 | -20.00% | 3 | 4 | 43.43% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 6.50 | 0.00 | - | 10 | 11 | 37.68% |
| AZO240517P02600000 | 2024-04-25 10:31AM EDT | 2,600.00 | 8.20 | 0.05 | 7.50 | +4.90 | +148.48% | 1 | 11 | 34.70% |
| AZO240517P02650000 | 2024-04-25 12:12PM EDT | 2,650.00 | 7.25 | 1.50 | 9.00 | +3.35 | +85.90% | 3 | 40 | 31.93% |
| AZO240517P02700000 | 2024-04-25 12:12PM EDT | 2,700.00 | 9.75 | 5.20 | 11.70 | +2.68 | +37.91% | 4 | 35 | 29.69% |
| AZO240517P02750000 | 2024-04-25 10:58AM EDT | 2,750.00 | 21.00 | 8.30 | 15.10 | +10.87 | +107.31% | 27 | 13 | 27.25% |
| AZO240517P02800000 | 2024-04-25 10:58AM EDT | 2,800.00 | 31.80 | 12.90 | 20.20 | +19.80 | +165.00% | 48 | 23 | 24.95% |
| AZO240517P02850000 | 2024-04-25 1:43PM EDT | 2,850.00 | 27.90 | 21.70 | 28.40 | +6.02 | +27.51% | 21 | 145 | 23.00% |
| AZO240517P02900000 | 2024-04-25 10:56AM EDT | 2,900.00 | 74.50 | 35.60 | 42.80 | +45.50 | +156.90% | 5 | 54 | 21.96% |
| AZO240517P02930000 | 2024-04-25 10:56AM EDT | 2,930.00 | 92.40 | 45.40 | 53.30 | +55.02 | +147.19% | 4 | 9 | 21.07% |
| AZO240517P02940000 | 2024-04-25 3:26PM EDT | 2,940.00 | 53.99 | 50.00 | 57.90 | -6.12 | -10.18% | 3 | 45 | 20.99% |
| AZO240517P02950000 | 2024-04-25 3:26PM EDT | 2,950.00 | 58.29 | 54.10 | 62.30 | +3.29 | +5.98% | 10 | 40 | 20.75% |
| AZO240517P02960000 | 2024-04-25 2:54PM EDT | 2,960.00 | 69.30 | 60.30 | 68.60 | +13.30 | +23.75% | 19 | 9 | 21.08% |
| AZO240517P02970000 | 2024-04-25 2:35PM EDT | 2,970.00 | 75.10 | 64.60 | 74.00 | +24.90 | +49.60% | 9 | 15 | 21.00% |
| AZO240517P02980000 | 2024-04-24 3:14PM EDT | 2,980.00 | 110.00 | 69.80 | 78.90 | +53.00 | +92.98% | 3 | 5 | 20.66% |
| AZO240517P02990000 | 2024-04-25 9:32AM EDT | 2,990.00 | 100.00 | 75.00 | 84.80 | +40.00 | +66.67% | 1 | 3 | 20.57% |
| AZO240517P03000000 | 2024-04-22 11:27AM EDT | 3,000.00 | 84.20 | 80.70 | 89.70 | 0.00 | - | 13 | 40 | 20.02% |
| AZO240517P03010000 | 2024-04-18 9:30AM EDT | 3,010.00 | 98.50 | 87.90 | 97.00 | 0.00 | - | 1 | 3 | 20.26% |
| AZO240517P03030000 | 2024-04-25 10:28AM EDT | 3,030.00 | 177.50 | 100.00 | 110.00 | +68.50 | +62.84% | 1 | 3 | 19.85% |
| AZO240517P03040000 | 2024-04-18 9:52AM EDT | 3,040.00 | 98.92 | 105.00 | 119.60 | 0.00 | - | 1 | 4 | 20.77% |
| AZO240517P03050000 | 2024-04-16 1:39PM EDT | 3,050.00 | 163.00 | 113.10 | 127.60 | 0.00 | - | 2 | 8 | 20.98% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 134.00 | 152.00 | 0.00 | - | 1 | 3 | 21.36% |
| AZO240517P03090000 | 2024-04-23 9:36AM EDT | 3,090.00 | 125.65 | 145.20 | 160.00 | 0.00 | - | 1 | 62 | 21.26% |
| AZO240517P03100000 | 2024-04-23 9:36AM EDT | 3,100.00 | 215.44 | 152.00 | 168.00 | +82.09 | +61.56% | 10 | 75 | 21.07% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 161.90 | 177.90 | 0.00 | - | 1 | 3 | 21.86% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 169.10 | 185.10 | +49.27 | +32.11% | 8 | 2 | 21.01% |
| AZO240517P03130000 | 2024-03-28 11:54AM EDT | 3,130.00 | 68.17 | 178.20 | 194.20 | 0.00 | - | 20 | 24 | 21.22% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 187.00 | 203.00 | 0.00 | - | 40 | 20 | 21.15% |
| AZO240517P03150000 | 2024-04-25 9:37AM EDT | 3,150.00 | 248.00 | 197.50 | 213.50 | +2.10 | +0.85% | 1 | 23 | 22.25% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 204.10 | 224.00 | +155.50 | +193.17% | 3 | 3 | 23.35% |
| AZO240517P03180000 | 2024-04-01 2:28PM EDT | 3,180.00 | 86.20 | 224.00 | 242.30 | 0.00 | - | 3 | 3 | 23.51% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 233.00 | 252.00 | 0.00 | - | 2 | 1 | 23.97% |
| AZO240517P03200000 | 2024-04-22 1:50PM EDT | 3,200.00 | 236.93 | 242.30 | 262.00 | 0.00 | - | 1 | 2 | 24.66% |
| AZO240517P03210000 | 2024-03-28 3:55PM EDT | 3,210.00 | 286.00 | 252.30 | 272.00 | +181.00 | +172.38% | 2 | 1 | 25.34% |
| AZO240517P03250000 | 2024-04-11 10:19AM EDT | 3,250.00 | 326.00 | 292.10 | 312.00 | +65.00 | +24.90% | 1 | 0 | 28.01% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 342.20 | 362.00 | 0.00 | - | 1 | 0 | 31.23% |
| AZO240517P03350000 | 2024-04-22 9:47AM EDT | 3,350.00 | 366.00 | 392.10 | 412.00 | 0.00 | - | 1 | 0 | 34.32% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 442.10 | 462.00 | 0.00 | - | - | 0 | 37.31% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 492.10 | 512.00 | 0.00 | - | - | 0 | 40.21% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 592.20 | 612.00 | 0.00 | - | - | 0 | 45.76% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 642.30 | 662.00 | 0.00 | - | - | 0 | 48.43% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 742.10 | 762.00 | 0.00 | - | - | 0 | 53.56% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 842.10 | 862.00 | 0.00 | - | 2 | 0 | 58.45% |
© 2024 Yahoo. Todos los derechos reservados.