U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,539.99-19.49 (-0.76%)
Al cierre: 04:00PM EDT
2,539.99 0.00 (0.00%)
Fuera de horario: 06:06PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO231020C017500002023-09-25 10:03AM EDT1,750.00820.00786.00802.000.00-1180.01%
AZO231020C017800002023-09-19 9:35AM EDT1,780.00666.00756.00774.000.00--179.79%
AZO231020C017900002023-09-12 9:36AM EDT1,790.00804.00746.00760.000.00--172.36%
AZO231020C018600002023-09-27 9:34AM EDT1,860.00702.00678.00696.000.00-1175.87%
AZO231020C018700002023-09-19 11:37AM EDT1,870.00658.00668.00686.000.00-1374.77%
AZO231020C018800002023-09-19 11:37AM EDT1,880.00648.00658.00676.000.00-1273.68%
AZO231020C019800002023-09-28 9:44AM EDT1,980.00560.00558.00574.000.00-1261.08%
AZO231020C020300002023-09-19 9:45AM EDT2,030.00440.00508.00526.000.00--157.76%
AZO231020C020400002023-09-19 9:45AM EDT2,040.00430.00498.00516.000.00--156.72%
AZO231020C020500002023-08-23 9:33AM EDT2,050.00437.00522.00540.000.00-1089.66%
AZO231020C020600002023-09-20 12:33PM EDT2,060.00527.55480.00496.000.00--256.24%
AZO231020C020700002023-09-21 9:41AM EDT2,070.00492.00470.00486.00+4.00+0.82%1355.19%
AZO231020C020800002023-09-14 11:04AM EDT2,080.00476.00460.00476.000.00--154.14%
AZO231020C020900002023-09-21 9:41AM EDT2,090.00468.00450.00466.000.00--153.10%
AZO231020C021000002023-09-19 9:45AM EDT2,100.00372.00440.00456.000.00--052.06%
AZO231020C021300002023-09-07 10:00AM EDT2,130.00458.00410.00426.000.00--158.17%
AZO231020C021500002023-09-18 3:42PM EDT2,150.00385.00390.00406.000.00-2055.85%
AZO231020C023000002023-09-20 10:02AM EDT2,300.00241.34242.00260.000.00--241.40%
AZO231020C023100002023-09-20 10:02AM EDT2,310.00232.04232.00250.000.00--240.18%
AZO231020C023500002023-09-19 10:09AM EDT2,350.00145.50194.00212.000.00--136.53%
AZO231020C023700002023-09-19 10:13AM EDT2,370.00131.00176.00194.000.00--135.20%
AZO231020C023800002023-09-25 1:25PM EDT2,380.00212.20168.00185.000.00-1234.47%
AZO231020C024000002023-09-26 1:14PM EDT2,400.00193.72150.00167.500.00-35333.19%
AZO231020C024200002023-09-15 11:27AM EDT2,420.00172.85134.00147.900.00-2230.64%
AZO231020C024300002023-09-19 10:03AM EDT2,430.0080.00124.00139.900.00--230.25%
AZO231020C024400002023-09-22 12:29PM EDT2,440.00155.00116.50132.500.00-21430.09%
AZO231020C024500002023-09-20 10:14AM EDT2,450.00118.97108.00123.900.00-3429.27%
AZO231020C024600002023-09-20 3:11PM EDT2,460.00155.44100.00115.000.00-2928.27%
AZO231020C024700002023-09-21 10:00AM EDT2,470.00115.0092.50108.400.00-11028.26%
AZO231020C024800002023-09-27 12:07PM EDT2,480.0096.7085.00101.000.00-2727.80%
AZO231020C024900002023-09-29 3:56PM EDT2,490.0081.3077.5093.00-16.10-16.53%1827.00%
AZO231020C025000002023-09-29 2:48PM EDT2,500.0084.5570.3083.90+2.06+2.50%23425.65%
AZO231020C025100002023-09-28 3:19PM EDT2,510.0095.0065.0079.900.00-12726.40%
AZO231020C025200002023-09-27 2:53PM EDT2,520.0077.0061.9070.700.00-161124.86%
AZO231020C025300002023-09-29 2:48PM EDT2,530.0065.4954.7064.50-10.89-14.26%74724.48%
AZO231020C025400002023-09-28 2:16PM EDT2,540.0066.1650.6057.600.00-2823.70%
AZO231020C025500002023-09-29 3:30PM EDT2,550.0049.0045.3052.90-13.14-21.15%165423.72%
AZO231020C025600002023-09-29 10:33AM EDT2,560.0050.0041.2047.70-5.00-9.09%65523.42%
AZO231020C025700002023-09-29 12:26PM EDT2,570.0048.5035.6042.90+1.00+2.11%62923.17%
AZO231020C025800002023-09-28 11:16AM EDT2,580.0047.0029.3039.200.00-34023.26%
AZO231020C025900002023-09-29 3:30PM EDT2,590.0031.9026.9036.10-12.60-28.31%22723.51%
AZO231020C026000002023-09-29 1:22PM EDT2,600.0030.0024.3032.30-11.96-28.50%2713223.33%
AZO231020C026100002023-09-28 3:15PM EDT2,610.0037.7620.0027.900.00-22322.77%
AZO231020C026200002023-09-28 3:29PM EDT2,620.0029.0016.8025.900.00-31623.18%
AZO231020C026300002023-09-27 1:32PM EDT2,630.0024.1914.9023.200.00-11223.17%
AZO231020C026400002023-09-28 3:15PM EDT2,640.0026.5012.2021.900.00-22423.76%
AZO231020C026500002023-09-29 3:55PM EDT2,650.0013.6710.9018.80-7.04-33.99%112723.33%
AZO231020C026600002023-09-29 3:35PM EDT2,660.0010.608.7014.70-7.95-42.86%518322.16%
AZO231020C027000002023-09-29 3:55PM EDT2,700.005.704.406.50-5.10-47.22%2711520.40%
AZO231020C027500002023-09-29 3:31PM EDT2,750.003.381.153.60-1.92-36.23%960521.45%
AZO231020C028000002023-09-27 1:05PM EDT2,800.002.950.903.000.00-15624.23%
AZO231020C028500002023-09-25 10:53AM EDT2,850.001.450.104.800.00-16830.42%
AZO231020C029000002023-09-28 3:34PM EDT2,900.000.500.002.000.00-23128.86%
AZO231020C029500002023-09-19 9:38AM EDT2,950.000.050.054.800.00-1537.32%
AZO231020C030000002023-09-29 2:32PM EDT3,000.000.050.100.40-0.35-87.50%43328.03%
AZO231020C030500002023-09-29 2:32PM EDT3,050.000.100.104.800.00-22943.76%
AZO231020C031000002023-09-19 2:26PM EDT3,100.000.400.001.000.00-5436.67%
AZO231020C032000002023-08-29 2:16PM EDT3,200.000.500.004.800.00--352.71%
AZO231020C033000002023-08-29 2:15PM EDT3,300.000.300.004.800.00--452.19%
AZO231020C035000002023-09-19 3:24PM EDT3,500.000.100.004.800.00--161.82%
AZO231020C036000002023-09-21 1:02PM EDT3,600.000.100.000.100.00--1247.27%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO231020P015000002023-09-28 10:11AM EDT1,500.000.100.000.10+0.05+100.00%12267.77%
AZO231020P015200002023-09-28 9:30AM EDT1,520.000.100.004.800.00-11198.30%
AZO231020P016000002023-09-28 11:08AM EDT1,600.000.150.000.200.00-15763.28%
AZO231020P019000002023-09-25 3:52PM EDT1,900.000.250.004.800.00-2859.41%
AZO231020P019500002023-09-22 11:32AM EDT1,950.000.010.004.800.00--254.77%
AZO231020P020000002023-09-28 11:08AM EDT2,000.000.500.000.500.00-102540.55%
AZO231020P020100002023-09-28 11:07AM EDT2,010.000.400.004.800.00-12855.59%
AZO231020P020200002023-09-28 11:08AM EDT2,020.000.370.004.800.00-2254.60%
AZO231020P020300002023-09-28 11:08AM EDT2,030.000.380.004.80+0.38-1053.61%
AZO231020P020500002023-09-20 9:30AM EDT2,050.002.480.004.800.00--451.65%
AZO231020P020700002023-08-21 10:22AM EDT2,070.008.800.004.700.00--149.51%
AZO231020P020800002023-09-15 12:00PM EDT2,080.000.800.004.800.00--348.74%
AZO231020P020900002023-09-15 1:29PM EDT2,090.000.800.004.800.00--347.77%
AZO231020P021000002023-09-29 11:33AM EDT2,100.000.350.301.45-0.15-30.00%66738.16%
AZO231020P021100002023-09-19 10:01AM EDT2,110.001.000.004.800.00-31545.84%
AZO231020P021200002023-09-19 9:30AM EDT2,120.005.800.004.800.00-11744.88%
AZO231020P021300002023-09-13 10:22AM EDT2,130.003.800.004.800.00--243.92%
AZO231020P021500002023-09-19 11:12AM EDT2,150.000.520.004.800.00-1642.00%
AZO231020P021700002023-09-18 3:59PM EDT2,170.001.100.004.800.00--240.09%
AZO231020P021800002023-09-22 10:02AM EDT2,180.001.500.004.800.00--439.14%
AZO231020P021900002023-09-22 10:51AM EDT2,190.001.500.004.800.00-6938.19%
AZO231020P022000002023-09-22 12:42PM EDT2,200.000.950.104.800.00-19137.24%
AZO231020P022100002023-09-20 10:18AM EDT2,210.004.020.004.800.00--636.29%
AZO231020P022200002023-09-20 11:35AM EDT2,220.000.950.004.800.00-2335.34%
AZO231020P022300002023-09-19 10:17AM EDT2,230.004.900.054.800.00-12634.39%
AZO231020P022400002023-08-31 10:55AM EDT2,240.0010.000.004.800.00--1033.44%
AZO231020P022500002023-09-29 3:30PM EDT2,250.001.700.551.70-0.30-15.00%87726.64%
AZO231020P022600002023-09-20 1:21PM EDT2,260.002.920.104.800.00--2331.54%
AZO231020P022700002023-09-28 9:46AM EDT2,270.004.500.104.800.00-1930.59%
AZO231020P022800002023-09-27 10:33AM EDT2,280.003.400.104.800.00-82329.64%
AZO231020P022900002023-09-27 3:47PM EDT2,290.004.502.305.500.00-12329.60%
AZO231020P023000002023-09-27 1:24PM EDT2,300.005.551.105.800.00-28228.99%
AZO231020P023100002023-09-22 9:57AM EDT2,310.005.401.456.200.00-1528.47%
AZO231020P023200002023-09-29 10:54AM EDT2,320.004.402.006.70+0.30+7.32%2628.02%
AZO231020P023300002023-09-29 12:24PM EDT2,330.003.462.607.40-4.54-56.75%1527.73%
AZO231020P023400002023-09-22 2:29PM EDT2,340.004.763.308.100.00-21627.36%
AZO231020P023500002023-09-27 1:24PM EDT2,350.0010.034.108.800.00-15526.94%
AZO231020P023600002023-09-22 2:50PM EDT2,360.006.205.3015.300.00-14630.86%
AZO231020P023700002023-09-28 3:51PM EDT2,370.008.755.0014.600.00-84729.19%
AZO231020P023800002023-09-29 9:33AM EDT2,380.007.007.4017.40-1.00-12.50%12029.86%
AZO231020P023900002023-09-27 9:49AM EDT2,390.0012.406.0015.100.00-21527.14%
AZO231020P024000002023-09-29 3:59PM EDT2,400.0011.509.7017.40+0.90+8.49%1311327.38%
AZO231020P024100002023-09-29 1:59PM EDT2,410.0013.008.6017.80+0.15+1.17%1326.36%
AZO231020P024200002023-09-27 1:48PM EDT2,420.0020.9011.2020.900.00-31626.86%
AZO231020P024300002023-09-29 3:20PM EDT2,430.0015.1011.4020.20-2.10-12.21%44125.15%
AZO231020P024400002023-09-29 9:32AM EDT2,440.0013.0913.9023.70+0.09+0.69%11725.66%
AZO231020P024500002023-09-29 9:32AM EDT2,450.0014.5915.4025.30-3.90-21.09%13925.07%
AZO231020P024600002023-09-25 1:24PM EDT2,460.0017.7616.7025.900.00-102623.93%
AZO231020P024700002023-09-29 2:45PM EDT2,470.0022.5019.2028.10-5.10-18.48%24923.50%
AZO231020P024800002023-09-29 3:23PM EDT2,480.0025.2022.6031.00+1.20+5.00%14623.30%
AZO231020P024900002023-09-28 12:14PM EDT2,490.0027.5027.0036.900.00-22624.33%
AZO231020P025000002023-09-29 10:22AM EDT2,500.0029.5028.8037.00+2.50+9.26%320322.68%
AZO231020P025100002023-09-27 1:28PM EDT2,510.0048.0032.4041.800.00-1922.98%
AZO231020P025200002023-09-29 10:25AM EDT2,520.0038.5036.0043.70-6.00-13.48%31621.94%
AZO231020P025300002023-09-29 3:34PM EDT2,530.0046.0040.4045.60+8.92+24.06%15120.80%
AZO231020P025400002023-09-29 1:47PM EDT2,540.0045.8044.2050.00+1.20+2.69%21120.57%
AZO231020P025500002023-09-29 3:02PM EDT2,550.0047.2849.0056.10-7.82-14.19%62720.92%
AZO231020P025600002023-09-28 2:02PM EDT2,560.0054.6054.0062.100.00-61321.10%
AZO231020P025700002023-09-29 1:28PM EDT2,570.0061.2358.6067.40+7.23+13.39%42420.86%
AZO231020P025800002023-09-29 9:43AM EDT2,580.0058.5061.0077.50-20.90-26.32%12122.54%
AZO231020P025900002023-09-26 10:41AM EDT2,590.0072.9870.0084.00+11.93+19.54%1822.60%
AZO231020P026000002023-09-27 3:48PM EDT2,600.0092.5073.3090.000.00-21022.31%
AZO231020P026100002023-09-26 1:56PM EDT2,610.0075.2084.0096.000.00-3121.89%
AZO231020P026200002023-09-25 3:59PM EDT2,620.0068.3086.70102.500.00-5821.56%
AZO231020P026300002023-09-29 1:41PM EDT2,630.0094.6095.00110.00+1.10+1.18%1521.58%
AZO231020P026400002023-09-26 10:20AM EDT2,640.0093.06104.00117.500.00-4421.48%
AZO231020P026500002023-09-26 10:02AM EDT2,650.0096.00110.20126.000.00-3721.80%
AZO231020P026600002023-09-19 12:36PM EDT2,660.00172.19122.00134.000.00--221.75%
AZO231020P027000002023-09-25 3:15PM EDT2,700.00130.00154.00170.000.00-4423.17%
AZO231020P027500002023-09-19 11:12AM EDT2,750.00222.90202.00220.000.00-1027.75%
AZO231020P028000002023-09-18 9:50AM EDT2,800.00306.03252.00270.000.00-2032.07%
AZO231020P028500002023-09-18 9:50AM EDT2,850.00355.03302.00320.000.00-2036.16%
AZO231020P029000002023-08-24 9:34AM EDT2,900.00419.00322.00339.500.00-100.00%
AZO231020P031500002023-09-19 9:32AM EDT3,150.00712.70602.00620.000.00--057.60%
AZO231020P036000002023-09-19 9:32AM EDT3,600.001,162.001,052.001,070.000.00--059.40%