U.S. markets close in 5 hours 37 minutes

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,071.01-8.93 (-0.29%)
A partir del 10:13AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240315C012400002023-11-13 3:43PM EST1,240.001,490.701,488.001,507.800.00-120.00%
AZO240315C012600002024-02-26 9:38AM EST1,260.001,472.001,812.001,830.000.00-11270.12%
AZO240315C013400002024-02-27 9:49AM EST1,340.001,548.901,732.001,744.300.00-11239.47%
AZO240315C014200002024-02-27 9:49AM EST1,420.001,469.001,654.001,672.500.00-12245.70%
AZO240315C014400002024-02-23 9:35AM EST1,440.001,290.901,632.001,652.000.00-11237.10%
AZO240315C014600002024-02-23 9:35AM EST1,460.001,272.001,613.101,632.000.00-11235.27%
AZO240315C015000002024-02-07 9:33AM EST1,500.001,328.001,566.701,584.600.00--1196.25%
AZO240315C015200002024-02-23 9:35AM EST1,520.001,211.901,552.501,572.000.00-11222.83%
AZO240315C016000002024-02-23 9:35AM EST1,600.001,132.001,472.001,492.000.00-11207.53%
AZO240315C016400002024-02-27 9:33AM EST1,640.001,243.501,434.001,450.000.00-12200.58%
AZO240315C016600002024-02-23 9:35AM EST1,660.001,072.001,414.001,432.000.00-11200.35%
AZO240315C017000002024-02-23 9:35AM EST1,700.001,032.001,374.601,392.000.00-11194.46%
AZO240315C017400002024-02-29 9:33AM EST1,740.001,284.001,328.001,345.100.00-13163.65%
AZO240315C017800002024-02-27 9:59AM EST1,780.001,120.101,288.001,305.200.00--1158.04%
AZO240315C018000002024-02-28 9:33AM EST1,800.001,178.001,274.001,292.000.00-11177.20%
AZO240315C018200002024-03-04 9:30AM EST1,820.001,216.001,254.001,271.000.00-11172.63%
AZO240315C018600002023-12-06 9:30AM EST1,860.00879.10713.00728.000.00-110.00%
AZO240315C018800002024-02-28 9:43AM EST1,880.001,112.001,194.001,211.100.00-24163.51%
AZO240315C019000002023-09-21 8:35AM EST1,900.00734.00642.00658.100.00--10.00%
AZO240315C019200002024-02-13 9:42AM EST1,920.00816.001,147.601,165.400.00--1138.12%
AZO240315C019300002024-02-13 9:35AM EST1,930.00820.001,137.601,156.000.00--2137.97%
AZO240315C019600002024-02-20 9:38AM EST1,960.00772.001,116.001,128.000.00--2150.13%
AZO240315C019700002024-02-23 9:32AM EST1,970.00786.001,104.101,115.900.00-11143.18%
AZO240315C019800002023-12-15 2:00PM EST1,980.00667.70602.00618.000.00-230.00%
AZO240315C020000002024-03-04 9:30AM EST2,000.001,036.001,072.201,092.000.00-12144.61%
AZO240315C020500002024-01-23 9:37AM EST2,050.00736.00702.10722.000.00-110.00%
AZO240315C021000002024-02-23 9:39AM EST2,100.00646.00972.10992.000.00-22130.45%
AZO240315C021500002024-02-26 9:54AM EST2,150.00598.00924.00938.000.00-13121.22%
AZO240315C022000002024-02-26 9:43AM EST2,200.00538.00874.00892.000.00-13118.95%
AZO240315C023000002024-02-27 9:59AM EST2,300.00604.00774.00792.000.00-14105.73%
AZO240315C023500002024-02-29 3:23PM EST2,350.00659.21724.00736.600.00-2594.07%
AZO240315C023700002024-01-17 3:10PM EST2,370.00334.00364.00382.000.00-560.00%
AZO240315C023800002024-02-06 9:36AM EST2,380.00440.00690.00706.700.00--186.22%
AZO240315C024000002024-01-17 3:28PM EST2,400.00304.52336.10353.600.00-110.00%
AZO240315C024200002023-12-04 9:30AM EST2,420.00307.50241.50256.300.00--10.00%
AZO240315C024300002024-01-22 9:49AM EST2,430.00322.00314.20328.000.00--10.00%
AZO240315C024400002024-02-15 2:51PM EST2,440.00316.10634.00652.500.00-1388.26%
AZO240315C024500002024-02-13 3:21PM EST2,450.00286.86624.00642.500.00-2887.00%
AZO240315C024600002024-01-12 11:23AM EST2,460.00173.20244.00259.800.00-160.00%
AZO240315C024700002024-02-27 9:37AM EST2,470.00392.00599.00617.000.00-2474.97%
AZO240315C024800002024-02-02 9:51AM EST2,480.00330.00552.00568.200.00-130.00%
AZO240315C024900002024-03-04 9:30AM EST2,490.00548.00580.00596.900.00-2473.60%
AZO240315C025000002024-02-28 11:26AM EST2,500.00494.73569.10588.000.00-11072.65%
AZO240315C025100002024-02-27 9:52AM EST2,510.00400.54566.00582.400.00-2180.92%
AZO240315C025200002024-02-14 3:42PM EST2,520.00231.30554.00573.300.00-2178.86%
AZO240315C025300002023-11-02 11:41AM EST2,530.00186.00214.40224.600.00-110.00%
AZO240315C025400002024-02-27 2:19PM EST2,540.00412.00536.00553.700.00-2478.07%
AZO240315C025500002024-02-27 12:40PM EST2,550.00390.00528.00544.500.00-1878.68%
AZO240315C025600002024-02-08 10:09AM EST2,560.00245.00512.00528.800.00-1468.97%
AZO240315C025700002024-02-27 10:56AM EST2,570.00374.00506.00523.900.00-1874.42%
AZO240315C025800002024-02-27 9:37AM EST2,580.00284.00494.00510.000.00-21169.06%
AZO240315C025900002024-02-26 1:57PM EST2,590.00216.20486.00503.800.00-3371.85%
AZO240315C026000002024-02-28 11:26AM EST2,600.00395.63476.00487.400.00-15766.21%
AZO240315C026100002024-02-23 11:24AM EST2,610.00191.00466.00483.900.00-1469.40%
AZO240315C026200002024-02-26 3:49PM EST2,620.00182.00456.00474.000.00-1768.21%
AZO240315C026300002024-03-04 3:41PM EST2,630.00448.37446.00463.800.00-1366.84%
AZO240315C026400002024-02-26 12:38PM EST2,640.00172.44436.00454.000.00-1365.71%
AZO240315C026500002024-02-27 10:39AM EST2,650.00295.90424.00440.000.00-11060.64%
AZO240315C026600002024-02-28 9:42AM EST2,660.00332.00418.00435.700.00-1565.36%
AZO240315C026700002024-02-13 9:41AM EST2,670.00125.00406.00423.900.00-71761.90%
AZO240315C026800002024-02-27 9:51AM EST2,680.00232.30396.00414.000.00-3360.71%
AZO240315C026900002024-03-01 3:20PM EST2,690.00350.90384.20404.000.00-5858.41%
AZO240315C027000002024-02-29 3:36PM EST2,700.00315.59376.00394.000.00-11858.21%
AZO240315C027100002024-02-29 10:09AM EST2,710.00269.49366.00384.000.00-51856.96%
AZO240315C027200002024-02-27 2:18PM EST2,720.00235.00358.00374.000.00-11656.79%
AZO240315C027300002024-03-01 3:18PM EST2,730.00311.00346.00363.900.00-11654.41%
AZO240315C027400002024-02-29 10:11AM EST2,740.00248.65336.00354.000.00-52153.21%
AZO240315C027500002024-03-01 10:52AM EST2,750.00269.00328.00345.000.00-13553.50%
AZO240315C027600002024-03-04 1:36PM EST2,760.00324.00316.00328.000.00-12053.68%
AZO240315C027700002024-03-01 3:16PM EST2,770.00265.40306.00322.000.00-19356.00%
AZO240315C027800002024-03-04 11:10AM EST2,780.00283.59296.00314.400.00-12756.66%
AZO240315C027900002024-02-28 3:12PM EST2,790.00222.75286.00304.000.00-23054.95%
AZO240315C028000002024-02-29 11:45AM EST2,800.00197.98276.00294.000.00-5010953.56%
AZO240315C028100002024-02-27 3:55PM EST2,810.00160.00266.00285.000.00-393552.97%
AZO240315C028200002024-03-04 11:10AM EST2,820.00244.64256.00275.000.00-12351.56%
AZO240315C028500002024-03-04 1:49PM EST2,850.00236.21228.00245.900.00-12447.98%
AZO240315C029000002024-03-05 9:42AM EST2,900.00185.80178.20198.00+38.80+26.39%46642.12%
AZO240315C029500002024-03-05 9:43AM EST2,950.00138.00134.00151.50+37.97+37.96%75536.55%
AZO240315C030000002024-03-05 10:04AM EST3,000.0096.0088.00107.80+1.50+1.59%215531.56%
AZO240315C030500002024-03-04 2:58PM EST3,050.0061.5055.0067.000.00-122626.36%
AZO240315C031000002024-03-04 3:56PM EST3,100.0037.3029.9039.30-4.20-10.12%524524.58%
AZO240315C031500002024-03-05 10:03AM EST3,150.0019.0015.7022.40-1.43-7.00%13024.49%
AZO240315C032000002024-03-05 9:43AM EST3,200.009.608.2012.60-0.10-1.03%26725.07%
AZO240315C032500002024-03-05 9:34AM EST3,250.005.001.607.80+0.20+4.17%21526.65%
AZO240315C033000002024-03-04 11:51AM EST3,300.002.250.003.000.00-33225.35%
AZO240315C033500002024-02-29 9:49AM EST3,350.001.730.008.700.00--237.38%
AZO240315C034000002024-02-28 9:39AM EST3,400.001.250.008.400.00-1541.62%
AZO240315C035000002024-03-04 1:49PM EST3,500.001.400.008.000.00-1749.70%
AZO240315C036000002024-03-04 2:59PM EST3,600.000.960.007.600.00-1257.11%
AZO240315C037000002024-03-01 1:56PM EST3,700.000.300.001.250.00-16348.07%
AZO240315C038000002024-03-04 2:59PM EST3,800.000.450.000.000.00-33925.00%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AZO240315P012400002024-02-26 3:59PM EST1,240.000.150.000.000.00-131750.00%
AZO240315P012600002024-02-28 10:47AM EST1,260.003.070.000.000.00-11050.00%
AZO240315P012800002024-02-28 12:24PM EST1,280.000.520.001.000.00-12181.25%
AZO240315P013000002024-02-29 10:35AM EST1,300.001.470.001.300.00-16182.91%
AZO240315P013200002023-10-03 11:50AM EST1,320.000.950.004.800.00-11208.61%
AZO240315P013400002024-01-03 12:51PM EST1,340.000.100.006.600.00-111213.90%
AZO240315P014000002024-01-31 11:45AM EST1,400.000.250.000.000.00-2350.00%
AZO240315P015000002023-10-13 2:33PM EST1,500.002.000.004.800.00-11179.22%
AZO240315P015200002024-02-05 9:53AM EST1,520.000.400.006.400.00-12183.06%
AZO240315P015600002024-02-06 10:46AM EST1,560.000.050.006.400.00-23176.88%
AZO240315P016000002024-02-27 10:38AM EST1,600.000.050.006.400.00-14170.85%
AZO240315P016600002024-01-26 1:20PM EST1,660.000.400.006.500.00-13162.43%
AZO240315P017000002023-09-19 8:30AM EST1,700.008.100.000.000.00--150.00%
AZO240315P017200002023-12-27 11:18AM EST1,720.001.250.008.500.00-11160.02%
AZO240315P017800002023-11-27 9:52AM EST1,780.001.500.0010.000.00-18155.32%
AZO240315P018000002024-02-22 1:32PM EST1,800.000.900.006.400.00-14142.70%
AZO240315P018200002023-11-30 3:02PM EST1,820.004.300.0010.000.00--1149.69%
AZO240315P018400002023-07-31 2:00PM EST1,840.0016.903.8013.700.00--3161.28%
AZO240315P018800002024-02-26 12:47PM EST1,880.000.200.006.400.00-11132.26%
AZO240315P019000002024-01-29 11:23AM EST1,900.000.600.006.400.00-661129.71%
AZO240315P019300002024-01-29 11:23AM EST1,930.004.300.006.400.00--2125.93%
AZO240315P019800002023-09-01 8:33AM EST1,980.0019.4911.5030.000.00-33168.13%
AZO240315P020000002024-02-26 3:16PM EST2,000.000.700.006.400.00-514117.32%
AZO240315P021000002024-03-01 2:36PM EST2,100.000.050.006.400.00-259105.45%
AZO240315P022000002024-03-04 12:55PM EST2,200.000.050.002.000.00-16480.25%
AZO240315P022500002024-02-26 11:54AM EST2,250.001.000.006.500.00-5588.71%
AZO240315P023000002024-02-28 10:55AM EST2,300.000.290.000.500.00-14160.55%
AZO240315P023500002024-03-04 12:56PM EST2,350.000.050.006.500.00-3977.87%
AZO240315P023700002024-02-28 12:24PM EST2,370.000.760.006.500.00-1775.73%
AZO240315P023800002024-02-28 11:35AM EST2,380.002.750.006.500.00-1574.68%
AZO240315P023900002024-02-28 2:34PM EST2,390.000.200.006.500.00-212273.62%
AZO240315P024000002024-03-04 12:55PM EST2,400.000.100.002.000.00-36461.26%
AZO240315P024100002024-03-04 11:35AM EST2,410.000.170.006.500.00-13471.52%
AZO240315P024200002024-02-23 3:26PM EST2,420.005.880.003.000.00-1262.73%
AZO240315P024300002024-02-28 10:11AM EST2,430.000.800.003.000.00-21661.77%
AZO240315P024400002024-02-26 3:57PM EST2,440.004.550.003.000.00-3560.82%
AZO240315P024500002024-03-01 12:09PM EST2,450.000.200.053.000.00-16260.01%
AZO240315P024600002024-02-27 9:31AM EST2,460.002.400.003.000.00-12658.92%
AZO240315P024700002024-02-27 11:35AM EST2,470.002.330.052.500.00-11356.69%
AZO240315P024800002024-02-28 12:36PM EST2,480.000.790.006.600.00-11264.39%
AZO240315P024900002024-03-04 1:03PM EST2,490.002.500.002.500.00-12054.69%
AZO240315P025000002024-03-05 9:30AM EST2,500.001.460.056.60+1.01+224.44%25562.41%
AZO240315P025100002024-03-04 9:39AM EST2,510.000.750.000.000.00-41325.00%
AZO240315P025200002024-03-04 9:30AM EST2,520.001.530.006.600.00-34960.27%
AZO240315P025300002024-02-27 10:39AM EST2,530.001.150.006.600.00-1659.25%
AZO240315P025400002024-02-28 10:47AM EST2,540.003.800.006.600.00-42358.23%
AZO240315P025500002024-03-05 9:30AM EST2,550.001.560.056.60-0.44-22.00%13557.28%
AZO240315P025600002024-02-27 12:35PM EST2,560.003.830.006.600.00-61856.19%
AZO240315P025700002024-03-04 10:52AM EST2,570.001.250.006.600.00-11255.18%
AZO240315P025800002024-03-01 2:27PM EST2,580.000.880.006.600.00-12354.16%
AZO240315P025900002024-02-28 3:24PM EST2,590.001.620.006.600.00-73153.15%
AZO240315P026000002024-03-04 10:52AM EST2,600.001.500.000.000.00-211512.50%
AZO240315P026100002024-02-28 1:07PM EST2,610.000.250.006.600.00-1751.12%
AZO240315P026200002024-02-29 10:03AM EST2,620.002.040.002.000.00-18146.08%
AZO240315P026300002024-03-01 12:52PM EST2,630.003.590.006.600.00-55156.19%
AZO240315P026400002024-02-26 12:45PM EST2,640.0022.800.003.000.00-214547.30%
AZO240315P026500002024-03-01 12:52PM EST2,650.003.730.003.000.00-53046.31%
AZO240315P026600002024-02-27 10:56AM EST2,660.004.000.006.700.00-51553.03%
AZO240315P026700002024-02-29 10:03AM EST2,670.002.240.056.700.00-11851.92%
AZO240315P026800002024-02-29 10:21AM EST2,680.002.720.003.000.00-12543.34%
AZO240315P026900002024-02-28 2:42PM EST2,690.002.830.003.000.00-152642.35%
AZO240315P027000002024-03-05 9:55AM EST2,700.000.050.005.20-0.81-94.19%17446.02%
AZO240315P027100002024-02-29 2:50PM EST2,710.001.980.006.800.00-71547.64%
AZO240315P027200002024-02-29 2:50PM EST2,720.002.080.006.800.00-92146.53%
AZO240315P027300002024-02-29 10:57AM EST2,730.003.400.006.800.00-11845.42%
AZO240315P027400002024-02-29 10:03AM EST2,740.002.300.006.900.00-11244.46%
AZO240315P027500002024-03-05 9:48AM EST2,750.000.050.006.90-2.50-98.04%11743.35%
AZO240315P027600002024-03-01 1:24PM EST2,760.001.650.000.000.00-22312.50%
AZO240315P027700002024-03-05 9:45AM EST2,770.000.660.207.00-0.34-34.00%94841.26%
AZO240315P027800002024-03-01 10:23AM EST2,780.003.500.007.100.00-13940.27%
AZO240315P027900002024-03-05 9:56AM EST2,790.003.600.003.60+0.39+12.15%2733.67%
AZO240315P028000002024-03-04 2:49PM EST2,800.001.070.253.500.00-95632.47%
AZO240315P028100002024-02-29 10:21AM EST2,810.009.000.003.000.00-21230.49%
AZO240315P028200002024-03-04 3:39PM EST2,820.002.000.057.600.00-113136.39%
AZO240315P028500002024-03-04 3:59PM EST2,850.002.600.102.900.00-105126.33%
AZO240315P029000002024-03-05 9:36AM EST2,900.004.202.155.90-0.80-16.00%24925.29%
AZO240315P029500002024-03-05 10:06AM EST2,950.007.605.509.90-0.60-7.32%86623.02%
AZO240315P030000002024-03-05 9:47AM EST3,000.0015.0012.2018.60-1.50-9.09%53121.68%
AZO240315P030500002024-03-04 3:59PM EST3,050.0029.0025.1033.30+1.00+3.57%31720.29%
AZO240315P031000002024-03-04 2:26PM EST3,100.0051.4048.5059.40-4.60-8.21%11620.30%
AZO240315P031500002024-03-04 10:50AM EST3,150.00100.0077.5094.000.00-1120.24%
AZO240315P032000002024-02-28 9:33AM EST3,200.00228.00116.20136.000.00-1220.66%
AZO240315P032500002024-02-28 9:42AM EST3,250.00268.00162.60182.000.00-1021.06%
AZO240315P033000002024-03-01 9:53AM EST3,300.00295.50212.00230.000.00-1420.87%
AZO240315P033500002024-03-04 9:30AM EST3,350.00317.10267.40284.000.00-1032.79%
AZO240315P034000002024-02-26 9:33AM EST3,400.00666.00317.20334.000.00-1037.03%
AZO240315P035000002024-02-27 9:35AM EST3,500.00634.00410.00427.700.00-100.00%
AZO240315P037000002024-02-27 9:45AM EST3,700.00854.10616.00634.800.00--061.38%
AZO240315P038000002024-02-27 9:49AM EST3,800.00915.00710.20730.000.00-2052.50%