U.S. markets open in 2 hours 38 minutes

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,365.00-48.32 (-2.00%)
Al cierre: 04:00PM EDT
2,366.00 +1.00 (+0.04%)
Antes de la apertura del mercado: 04:04AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230324C023000002023-03-01 1:59PM EDT2,300.00171.480.000.000.00--10.00%
AZO230324C023100002023-03-17 11:58AM EDT2,310.0083.700.000.000.00-120.00%
AZO230324C023500002023-03-17 9:55AM EDT2,350.0060.900.000.000.00-110.00%
AZO230324C023600002023-03-17 2:01PM EDT2,360.0043.000.000.000.00-120.00%
AZO230324C023700002023-03-17 3:45PM EDT2,370.0032.300.000.000.00-13140.39%
AZO230324C023750002023-03-17 10:41AM EDT2,375.0038.930.000.000.00-10100.78%
AZO230324C023800002023-03-17 3:47PM EDT2,380.0026.400.000.000.00-331.56%
AZO230324C023850002023-03-17 3:40PM EDT2,385.0025.000.000.000.00-15121.56%
AZO230324C023900002023-03-17 10:56AM EDT2,390.0033.000.000.000.00-12111.56%
AZO230324C023950002023-03-17 2:03PM EDT2,395.0023.300.000.000.00-113.13%
AZO230324C024000002023-03-17 3:49PM EDT2,400.0020.000.000.000.00-233.13%
AZO230324C024050002023-03-16 11:00AM EDT2,405.0044.800.000.000.00--13.13%
AZO230324C024100002023-03-17 3:43PM EDT2,410.0017.300.000.000.00-133.13%
AZO230324C024150002023-03-17 9:31AM EDT2,415.0032.300.000.000.00-133.13%
AZO230324C024200002023-03-17 11:44AM EDT2,420.0019.100.000.000.00-133.13%
AZO230324C024250002023-03-17 2:17PM EDT2,425.0011.500.000.000.00-1383.13%
AZO230324C024300002023-03-17 9:35AM EDT2,430.0016.900.000.000.00-126.25%
AZO230324C024325002023-03-17 3:56PM EDT2,432.5011.000.000.000.00-116.25%
AZO230324C024350002023-03-17 3:50PM EDT2,435.009.000.000.000.00-246.25%
AZO230324C024400002023-03-10 2:44PM EDT2,440.0043.600.000.000.00--06.25%
AZO230324C024425002023-03-13 2:43PM EDT2,442.5051.100.000.000.00--26.25%
AZO230324C024500002023-03-17 3:38PM EDT2,450.007.000.000.000.00-11146.25%
AZO230324C024525002023-03-16 3:06PM EDT2,452.5015.800.000.000.00--76.25%
AZO230324C024600002023-03-17 3:17PM EDT2,460.005.100.000.000.00-226.25%
AZO230324C024650002023-03-17 1:47PM EDT2,465.005.020.000.000.00-216.25%
AZO230324C024750002023-03-17 9:35AM EDT2,475.008.070.000.000.00-106.25%
AZO230324C024800002023-03-17 3:08PM EDT2,480.003.000.000.000.00-226.25%
AZO230324C024850002023-03-16 1:52PM EDT2,485.007.930.000.000.00-266.25%
AZO230324C024900002023-03-17 10:02AM EDT2,490.004.600.000.000.00-136.25%
AZO230324C024950002023-03-17 11:11AM EDT2,495.003.900.000.000.00-136.25%
AZO230324C025000002023-03-17 3:23PM EDT2,500.002.700.000.000.00-181612.50%
AZO230324C025050002023-03-17 2:58PM EDT2,505.002.700.000.000.00-2212.50%
AZO230324C025100002023-03-14 1:45PM EDT2,510.009.170.000.000.00-1212.50%
AZO230324C025200002023-03-14 3:27PM EDT2,520.005.150.000.000.00-1012.50%
AZO230324C025250002023-03-14 2:54PM EDT2,525.003.700.000.000.00-3312.50%
AZO230324C025300002023-03-16 1:16PM EDT2,530.003.200.000.000.00-1312.50%
AZO230324C025400002023-03-16 1:13PM EDT2,540.002.300.000.000.00-32912.50%
AZO230324C025500002023-03-15 9:33AM EDT2,550.004.000.000.000.00-1512.50%
AZO230324C025600002023-03-09 11:06AM EDT2,560.009.170.000.000.00--012.50%
AZO230324C025650002023-03-14 9:46AM EDT2,565.005.830.000.000.00--112.50%
AZO230324C025700002023-03-09 10:30AM EDT2,570.0011.300.000.000.00--012.50%
AZO230324C025800002023-03-17 3:23PM EDT2,580.000.450.000.000.00-7812.50%
AZO230324C025900002023-03-09 4:06PM EDT2,590.003.900.000.000.00-2412.50%
AZO230324C026000002023-03-13 3:01PM EDT2,600.002.950.000.000.00-4012.50%
AZO230324C026200002023-03-01 12:28PM EDT2,620.008.370.000.000.00-2212.50%
AZO230324C026700002023-02-28 10:30AM EDT2,670.0020.310.000.000.00--025.00%
AZO230324C026900002023-03-01 3:28PM EDT2,690.002.520.000.000.00-1125.00%
AZO230324C027100002023-02-23 12:41PM EDT2,710.0022.100.000.000.00-1025.00%
AZO230324C027200002023-02-28 10:39AM EDT2,720.0010.000.000.000.00-1125.00%
AZO230324C027600002023-02-21 4:05PM EDT2,760.0020.050.000.000.00--325.00%
AZO230324C028000002023-02-23 12:32PM EDT2,800.0011.590.000.000.00-1125.00%
AZO230324C028200002023-02-23 12:32PM EDT2,820.009.790.000.000.00--125.00%
AZO230324C028600002023-03-17 1:05PM EDT2,860.000.050.000.000.00-3325.00%
AZO230324C029800002023-03-10 2:13PM EDT2,980.000.200.000.000.00--125.00%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO230324P017400002023-03-15 12:13PM EDT1,740.000.100.000.000.00--350.00%
AZO230324P018000002023-03-17 3:30PM EDT1,800.000.100.000.000.00-174850.00%
AZO230324P020000002023-03-15 9:57AM EDT2,000.001.200.000.000.00--325.00%
AZO230324P020400002023-03-16 3:14PM EDT2,040.000.600.000.000.00--225.00%
AZO230324P020500002023-03-17 3:52PM EDT2,050.000.500.000.000.00-1125.00%
AZO230324P020900002023-03-16 3:08PM EDT2,090.000.600.000.000.00--125.00%
AZO230324P021000002023-03-16 3:07PM EDT2,100.000.600.000.000.00-1625.00%
AZO230324P021400002023-03-16 3:06PM EDT2,140.000.600.000.000.00--112.50%
AZO230324P021500002023-03-17 11:23AM EDT2,150.002.140.000.000.00-3312.50%
AZO230324P021700002023-03-16 11:45AM EDT2,170.001.850.000.000.00--712.50%
AZO230324P021800002023-03-17 1:35PM EDT2,180.002.670.000.000.00-1112.50%
AZO230324P022000002023-03-17 9:44AM EDT2,200.002.250.000.000.00-1612.50%
AZO230324P022100002023-03-17 12:20PM EDT2,210.003.400.000.000.00-2212.50%
AZO230324P022200002023-03-17 1:10PM EDT2,220.003.780.000.000.00-1412.50%
AZO230324P022500002023-03-17 3:50PM EDT2,250.007.100.000.000.00-13146.25%
AZO230324P022800002023-03-16 3:44PM EDT2,280.006.700.000.000.00-656.25%
AZO230324P022900002023-03-09 11:26AM EDT2,290.0010.460.000.000.00--16.25%
AZO230324P023000002023-03-17 2:11PM EDT2,300.0014.000.000.000.00-3146.25%
AZO230324P023200002023-03-06 4:27PM EDT2,320.005.100.000.000.00-113.13%
AZO230324P023400002023-03-17 10:04AM EDT2,340.0018.150.000.000.00-101.56%
AZO230324P023450002023-03-17 2:54PM EDT2,345.0027.500.000.000.00-111.56%
AZO230324P023500002023-03-17 2:44PM EDT2,350.0028.840.000.000.00-401.56%
AZO230324P023600002023-03-17 3:50PM EDT2,360.0032.200.000.000.00-340.39%
AZO230324P023700002023-03-17 3:46PM EDT2,370.0038.900.000.000.00-13130.00%
AZO230324P023750002023-03-17 2:55PM EDT2,375.0038.340.000.000.00-13130.00%
AZO230324P023800002023-03-17 3:51PM EDT2,380.0041.940.000.000.00-680.00%
AZO230324P023850002023-03-17 3:57PM EDT2,385.0043.020.000.000.00-210.00%
AZO230324P023900002023-03-17 10:50AM EDT2,390.0035.900.000.000.00-210.00%
AZO230324P023950002023-03-09 12:05PM EDT2,395.0025.400.000.000.00--10.00%
AZO230324P024000002023-03-17 3:23PM EDT2,400.0054.940.000.000.00-280.00%
AZO230324P024050002023-03-17 3:53PM EDT2,405.0055.500.000.000.00-170.00%
AZO230324P024100002023-03-13 9:45AM EDT2,410.0031.720.000.000.00-140.00%
AZO230324P024150002023-03-07 4:18PM EDT2,415.0018.800.000.000.00--00.00%
AZO230324P024200002023-03-15 12:30PM EDT2,420.0048.200.000.000.00-220.00%
AZO230324P024250002023-03-17 11:58AM EDT2,425.0060.300.000.000.00-100.00%
AZO230324P024300002023-03-14 12:59PM EDT2,430.0043.790.000.000.00-120.00%
AZO230324P024325002023-03-15 11:48AM EDT2,432.5044.800.000.000.00--10.00%
AZO230324P024350002023-03-07 1:02PM EDT2,435.0028.390.000.000.00--10.00%
AZO230324P024400002023-03-07 1:02PM EDT2,440.0029.640.000.000.00--10.00%
AZO230324P024425002023-03-13 9:41AM EDT2,442.5043.200.000.000.00-220.00%
AZO230324P024450002023-03-13 12:50PM EDT2,445.0048.100.000.000.00--70.00%
AZO230324P024475002023-03-15 2:30PM EDT2,447.5052.900.000.000.00--10.00%
AZO230324P024525002023-03-16 1:21PM EDT2,452.5059.700.000.000.00--20.00%
AZO230324P024550002023-03-16 10:00AM EDT2,455.0056.700.000.000.00--10.00%
AZO230324P024600002023-03-15 3:41PM EDT2,460.0067.400.000.000.00--60.00%
AZO230324P024650002023-03-13 11:55AM EDT2,465.0053.500.000.000.00--00.00%
AZO230324P024700002023-03-17 11:14AM EDT2,470.0084.780.000.000.00-130.00%
AZO230324P024750002023-03-16 10:09AM EDT2,475.0066.600.000.000.00--20.00%
AZO230324P024800002023-03-15 2:27PM EDT2,480.0070.800.000.000.00-51500.00%
AZO230324P024950002023-03-07 12:41PM EDT2,495.0047.000.000.000.00--10.00%
AZO230324P025000002023-03-10 2:15PM EDT2,500.0082.000.000.000.00-100.00%
AZO230324P025400002023-03-02 12:06PM EDT2,540.0078.000.000.000.00--00.00%
AZO230324P025900002023-02-22 4:35PM EDT2,590.0093.800.000.000.00--00.00%
AZO230324P026000002023-02-21 10:34AM EDT2,600.0080.000.000.000.00-100.00%
AZO230324P026400002023-02-22 1:49PM EDT2,640.00115.000.000.000.00--00.00%