U.S. markets open in 5 hours 19 minutes

AutoZone, Inc. (AZO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,562.12+45.54 (+1.81%)
Al cierre: 01:00PM EST
2,559.00 -3.12 (-0.12%)
Fuera de horario: 04:27PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO221202C020100002022-10-28 8:33AM EST2,010.00541.40544.00563.000.00-1095.85%
AZO221202C021000002022-11-15 10:41AM EST2,100.00347.550.000.000.00-100.00%
AZO221202C022400002022-11-11 9:52AM EST2,240.00196.000.000.000.00--00.00%
AZO221202C022700002022-11-17 10:19AM EST2,270.00160.000.000.000.00-100.00%
AZO221202C022800002022-11-17 3:12PM EST2,280.00155.530.000.000.00-100.00%
AZO221202C023000002022-11-17 3:12PM EST2,300.00138.430.000.000.00-100.00%
AZO221202C023200002022-11-25 10:55AM EST2,320.00236.620.000.000.00-100.00%
AZO221202C023400002022-11-25 10:55AM EST2,340.00216.840.000.000.00-100.00%
AZO221202C023700002022-11-11 12:55PM EST2,370.0062.700.000.000.00--00.00%
AZO221202C023800002022-10-27 9:59AM EST2,380.00176.39176.00195.000.00--059.63%
AZO221202C024000002022-11-15 1:22PM EST2,400.0074.450.000.000.00-500.00%
AZO221202C024100002022-11-25 9:30AM EST2,410.00122.600.000.000.00-200.00%
AZO221202C024200002022-11-07 3:42PM EST2,420.00134.740.000.000.00-100.00%
AZO221202C024250002022-11-18 11:11AM EST2,425.0056.200.000.000.00-100.00%
AZO221202C024300002022-11-23 2:35PM EST2,430.00100.100.000.000.00-100.00%
AZO221202C024350002022-11-23 11:25AM EST2,435.00100.100.000.000.00--00.00%
AZO221202C024400002022-11-25 10:37AM EST2,440.00110.500.000.000.00-100.00%
AZO221202C024450002022-11-17 12:45PM EST2,445.0043.000.000.000.00--00.00%
AZO221202C024500002022-11-18 3:15PM EST2,450.0040.800.000.000.00-200.00%
AZO221202C024550002022-11-18 10:05AM EST2,455.0038.200.000.000.00-100.00%
AZO221202C024600002022-11-25 9:37AM EST2,460.0079.200.000.000.00-200.00%
AZO221202C024650002022-11-18 10:29AM EST2,465.0034.500.000.000.00-100.00%
AZO221202C024700002022-11-15 10:02AM EST2,470.0036.300.000.000.00-200.00%
AZO221202C024800002022-11-25 11:30AM EST2,480.0089.050.000.000.00-100.00%
AZO221202C024900002022-11-25 11:30AM EST2,490.0079.950.000.000.00-100.00%
AZO221202C025000002022-11-25 11:30AM EST2,500.0071.400.000.000.00-100.00%
AZO221202C025100002022-11-25 11:49AM EST2,510.0069.120.000.000.00-600.00%
AZO221202C025150002022-11-21 12:57PM EST2,515.0033.900.000.000.00--00.00%
AZO221202C025175002022-11-25 12:22PM EST2,517.5066.500.000.000.00-200.00%
AZO221202C025200002022-11-23 3:56PM EST2,520.0036.490.000.000.00-1000.00%
AZO221202C025250002022-11-25 11:37AM EST2,525.0052.800.000.000.00-200.00%
AZO221202C025300002022-11-22 2:58PM EST2,530.0038.560.000.000.00-200.00%
AZO221202C025350002022-11-22 1:45PM EST2,535.0029.650.000.000.00--00.00%
AZO221202C025400002022-11-25 11:55AM EST2,540.0051.400.000.000.00-900.00%
AZO221202C025450002022-11-25 11:50AM EST2,545.0042.600.000.000.00-400.00%
AZO221202C025500002022-11-25 12:51PM EST2,550.0038.000.000.000.00-900.00%
AZO221202C025550002022-11-25 12:56PM EST2,555.0034.940.000.000.00-1200.00%
AZO221202C025600002022-11-25 11:59AM EST2,560.0038.510.000.000.00-300.00%
AZO221202C025650002022-11-23 2:31PM EST2,565.0017.200.000.000.00--00.20%
AZO221202C025700002022-11-25 12:44PM EST2,570.0030.000.000.000.00-400.78%
AZO221202C025750002022-11-25 11:23AM EST2,575.0023.300.000.000.00-300.78%
AZO221202C025800002022-11-25 11:57AM EST2,580.0029.230.000.000.00-401.56%
AZO221202C025850002022-11-23 2:32PM EST2,585.0011.300.000.000.00--01.56%
AZO221202C025900002022-11-25 11:25AM EST2,590.0017.410.000.000.00-201.56%
AZO221202C025950002022-11-23 2:31PM EST2,595.009.000.000.000.00--03.13%
AZO221202C026000002022-11-25 11:43AM EST2,600.0013.500.000.000.00-303.13%
AZO221202C026100002022-11-25 11:59AM EST2,610.0013.240.000.000.00-603.13%
AZO221202C026200002022-11-25 12:59PM EST2,620.009.430.000.000.00-203.13%
AZO221202C026300002022-11-25 12:29PM EST2,630.007.300.000.000.00-506.25%
AZO221202C026400002022-11-25 12:59PM EST2,640.005.940.000.000.00-206.25%
AZO221202C026500002022-11-25 12:03PM EST2,650.005.980.000.000.00-106.25%
AZO221202C026600002022-11-25 12:32PM EST2,660.004.470.000.000.00-106.25%
AZO221202C026700002022-11-25 12:53PM EST2,670.005.000.000.000.00-406.25%
AZO221202C026800002022-11-25 12:50PM EST2,680.002.400.000.000.00-106.25%
AZO221202C026900002022-11-25 12:50PM EST2,690.002.060.000.000.00-406.25%
AZO221202C027000002022-11-09 12:48PM EST2,700.008.400.000.000.00-206.25%
AZO221202C027200002022-10-28 10:57AM EST2,720.0024.980.004.800.00-4037.88%
AZO221202C027400002022-11-11 1:44PM EST2,740.004.740.000.000.00-1012.50%
AZO221202C027600002022-11-01 9:20AM EST2,760.0012.400.000.000.00-4012.50%
AZO221202C027800002022-11-01 9:27AM EST2,780.009.600.000.000.00-4012.50%
AZO221202C028000002022-11-01 9:19AM EST2,800.008.100.000.000.00--012.50%
AZO221202C029000002022-11-10 9:33AM EST2,900.000.500.000.000.00-1025.00%
AZO221202C030400002022-11-25 11:58AM EST3,040.000.050.000.000.00-1025.00%
Ponepor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO221202P015600002022-11-17 11:07AM EST1,560.000.150.000.000.00-1050.00%
AZO221202P015800002022-11-03 8:53AM EST1,580.000.050.000.000.00-9050.00%
AZO221202P016000002022-11-07 12:08PM EST1,600.000.050.000.000.00-2050.00%
AZO221202P016200002022-11-18 2:59PM EST1,620.000.060.000.000.00-6050.00%
AZO221202P016400002022-11-22 11:18AM EST1,640.000.050.000.000.00--050.00%
AZO221202P016600002022-11-03 8:52AM EST1,660.000.150.000.000.00-3050.00%
AZO221202P017000002022-11-18 10:48AM EST1,700.000.100.000.000.00-10050.00%
AZO221202P017200002022-10-31 9:48AM EST1,720.000.200.000.000.00-4050.00%
AZO221202P017600002022-11-02 12:39PM EST1,760.000.050.000.000.00--050.00%
AZO221202P018000002022-10-31 9:48AM EST1,800.000.400.000.000.00-1050.00%
AZO221202P018400002022-11-23 11:28AM EST1,840.000.050.000.000.00-7050.00%
AZO221202P018600002022-11-25 12:38PM EST1,860.000.050.000.000.00-15050.00%
AZO221202P018800002022-11-25 12:38PM EST1,880.000.050.000.000.00-5050.00%
AZO221202P019000002022-11-25 12:37PM EST1,900.000.050.000.000.00-10050.00%
AZO221202P019600002022-11-25 12:10PM EST1,960.000.050.000.000.00-2050.00%
AZO221202P019800002022-11-25 12:11PM EST1,980.000.100.000.000.00-9050.00%
AZO221202P019900002022-11-25 12:37PM EST1,990.000.150.000.000.00-5050.00%
AZO221202P020000002022-11-22 11:18AM EST2,000.000.600.000.000.00-2050.00%
AZO221202P020300002022-11-11 1:44PM EST2,030.002.360.000.000.00-1025.00%
AZO221202P021000002022-11-18 3:50PM EST2,100.001.000.000.000.00-32025.00%
AZO221202P021100002022-11-11 10:36AM EST2,110.005.000.000.000.00-1025.00%
AZO221202P021200002022-11-25 12:15PM EST2,120.000.300.000.000.00-5025.00%
AZO221202P021300002022-11-16 9:32AM EST2,130.002.030.000.000.00-1025.00%
AZO221202P021400002022-11-17 9:55AM EST2,140.003.700.000.000.00--025.00%
AZO221202P021600002022-11-11 11:13AM EST2,160.009.950.000.000.00--025.00%
AZO221202P021900002022-11-16 10:05AM EST2,190.005.700.000.000.00-1025.00%
AZO221202P022000002022-11-25 11:12AM EST2,200.000.750.000.000.00-1025.00%
AZO221202P022300002022-11-21 10:57AM EST2,230.002.050.000.000.00-1025.00%
AZO221202P022400002022-10-28 10:47AM EST2,240.0012.900.004.800.00-1063.08%
AZO221202P022500002022-11-21 1:19PM EST2,250.005.000.000.000.00-1025.00%
AZO221202P022600002022-11-11 1:19PM EST2,260.0019.480.000.000.00--025.00%
AZO221202P022700002022-11-18 9:53AM EST2,270.008.900.000.000.00-2025.00%
AZO221202P022800002022-11-14 9:36AM EST2,280.0013.500.000.000.00-1025.00%
AZO221202P022900002022-11-18 10:47AM EST2,290.008.000.000.000.00-1012.50%
AZO221202P023000002022-11-25 9:52AM EST2,300.001.800.000.000.00-5012.50%
AZO221202P023100002022-11-18 1:19PM EST2,310.0010.000.000.000.00-3012.50%
AZO221202P023200002022-11-21 11:28AM EST2,320.005.000.000.000.00-1012.50%
AZO221202P023300002022-11-21 11:55AM EST2,330.005.500.000.000.00-2012.50%
AZO221202P023500002022-11-25 11:59AM EST2,350.001.000.000.000.00-3012.50%
AZO221202P023600002022-11-25 12:59PM EST2,360.005.610.000.000.00-1012.50%
AZO221202P023700002022-11-25 12:59PM EST2,370.005.780.000.000.00-2012.50%
AZO221202P023800002022-11-22 3:55PM EST2,380.004.400.000.000.00-1012.50%
AZO221202P023850002022-11-25 9:48AM EST2,385.003.380.000.000.00-1012.50%
AZO221202P023900002022-11-25 9:49AM EST2,390.004.800.000.000.00-1012.50%
AZO221202P024000002022-11-25 12:46PM EST2,400.002.500.000.000.00-23012.50%
AZO221202P024100002022-11-22 10:00AM EST2,410.007.150.000.000.00-10012.50%
AZO221202P024150002022-11-21 3:55PM EST2,415.0011.700.000.000.00--012.50%
AZO221202P024200002022-11-23 12:29PM EST2,420.008.200.000.000.00-8012.50%
AZO221202P024300002022-11-25 9:51AM EST2,430.005.050.000.000.00-506.25%
AZO221202P024350002022-11-25 9:40AM EST2,435.008.000.000.000.00-106.25%
AZO221202P024400002022-11-08 2:10PM EST2,440.0047.610.000.000.00-106.25%
AZO221202P024450002022-11-18 3:30PM EST2,445.0040.200.000.000.00-106.25%
AZO221202P024500002022-11-23 1:22PM EST2,450.0011.500.000.000.00-406.25%
AZO221202P024550002022-11-25 11:44AM EST2,455.004.990.000.000.00-506.25%
AZO221202P024600002022-11-25 12:57PM EST2,460.006.000.000.000.00-206.25%
AZO221202P024650002022-11-23 2:17PM EST2,465.0014.000.000.000.00-106.25%
AZO221202P024700002022-11-25 11:14AM EST2,470.007.000.000.000.00-106.25%
AZO221202P024750002022-11-25 12:55PM EST2,475.007.630.000.000.00-206.25%
AZO221202P024800002022-11-25 10:03AM EST2,480.0013.180.000.000.00-106.25%
AZO221202P024850002022-11-25 12:50PM EST2,485.007.990.000.000.00-206.25%
AZO221202P024900002022-11-25 10:03AM EST2,490.0015.580.000.000.00-106.25%
AZO221202P024950002022-11-25 12:18PM EST2,495.009.020.000.000.00-1206.25%
AZO221202P025000002022-11-25 12:51PM EST2,500.0011.900.000.000.00-703.13%
AZO221202P025050002022-11-25 12:50PM EST2,505.0011.390.000.000.00-1203.13%
AZO221202P025100002022-11-25 11:51AM EST2,510.0011.000.000.000.00-203.13%
AZO221202P025150002022-11-25 11:38AM EST2,515.0012.300.000.000.00-203.13%
AZO221202P025175002022-11-23 12:00PM EST2,517.5031.010.000.000.00--03.13%
AZO221202P025200002022-11-22 1:10PM EST2,520.0036.600.000.000.00-103.13%
AZO221202P025300002022-11-25 12:51PM EST2,530.0019.180.000.000.00-303.13%
AZO221202P025350002022-11-23 12:55PM EST2,535.0039.400.000.000.00--01.56%
AZO221202P025400002022-11-25 11:48AM EST2,540.0020.370.000.000.00-201.56%
AZO221202P025450002022-11-25 11:48AM EST2,545.0022.020.000.000.00-201.56%
AZO221202P025500002022-11-25 12:59PM EST2,550.0022.100.000.000.00-200.78%
AZO221202P025550002022-11-25 12:58PM EST2,555.0025.280.000.000.00-300.78%
AZO221202P025600002022-11-25 12:50PM EST2,560.0029.000.000.000.00-300.20%
AZO221202P025650002022-11-25 12:59PM EST2,565.0029.000.000.000.00-300.00%
AZO221202P025700002022-11-17 10:59AM EST2,570.00164.000.000.000.00-100.00%
AZO221202P025750002022-11-25 12:49PM EST2,575.0035.800.000.000.00-200.00%
AZO221202P025800002022-11-07 2:07PM EST2,580.00100.100.000.000.00-100.00%
AZO221202P025850002022-11-25 10:20AM EST2,585.0053.600.000.000.00-100.00%
AZO221202P025950002022-11-25 12:54PM EST2,595.0050.500.000.000.00-400.00%
AZO221202P026000002022-11-04 11:22AM EST2,600.00171.000.000.000.00-100.00%
AZO221202P026200002022-11-25 11:47AM EST2,620.0067.000.000.000.00-100.00%
AZO221202P026300002022-11-17 10:17AM EST2,630.00215.710.000.000.00--00.00%
AZO221202P026600002022-11-22 9:45AM EST2,660.00140.000.000.000.00--00.00%
AZO221202P027000002022-11-25 12:52PM EST2,700.00145.000.000.000.00-400.00%
AZO221202P027800002022-11-03 8:34AM EST2,780.00308.000.000.000.00--00.00%