Mercados españoles cerrados

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2.931,57-4,84 (-0,16%)
A partir del 02:44PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AZO240719C023500002024-06-06 10:57AM EDT2,350.00443.00582.90599.300.00--155.32%
AZO240719C024500002024-06-06 9:44AM EDT2,450.00341.50482.00499.700.00--154.92%
AZO240719C025500002024-06-05 2:33PM EDT2,550.00252.63384.20400.600.00--146.20%
AZO240719C026000002024-05-29 9:47AM EDT2,600.00210.62334.80351.100.00-1141.81%
AZO240719C026500002024-06-11 11:03AM EDT2,650.00184.94286.00303.200.00-3638.31%
AZO240719C027000002024-06-26 9:30AM EDT2,700.00239.85237.10253.70+50.85+26.90%11233.68%
AZO240719C027500002024-06-21 9:33AM EDT2,750.00290.00191.00206.000.00-1629.80%
AZO240719C027800002024-06-20 10:49AM EDT2,780.00251.88165.00178.900.00-11427.97%
AZO240719C027900002024-06-21 9:33AM EDT2,790.00250.00156.00170.000.00-1827.37%
AZO240719C028000002024-06-26 9:30AM EDT2,800.00147.35147.10159.50-49.45-25.13%11826.05%
AZO240719C028100002024-06-17 11:12AM EDT2,810.00123.70139.00152.400.00-3526.15%
AZO240719C028200002024-06-21 1:41PM EDT2,820.00202.10130.00142.800.00-21025.16%
AZO240719C028300002024-06-17 3:21PM EDT2,830.00135.00122.00133.800.00-7724.39%
AZO240719C028400002024-06-17 2:49PM EDT2,840.00122.00116.00125.900.00-11524.02%
AZO240719C028500002024-06-18 12:35PM EDT2,850.00145.98108.00118.500.00-2523.78%
AZO240719C028600002024-06-18 9:57AM EDT2,860.00129.07101.10109.800.00-1822.99%
AZO240719C028700002024-06-20 10:49AM EDT2,870.00174.0094.00102.000.00-1822.49%
AZO240719C028800002024-06-17 10:28AM EDT2,880.0061.8087.1095.000.00-1822.21%
AZO240719C028900002024-06-11 3:15PM EDT2,890.0036.1780.0088.000.00-6621.87%
AZO240719C029000002024-06-26 11:56AM EDT2,900.0065.0073.4081.80-43.70-40.20%23221.72%
AZO240719C029100002024-06-14 10:17AM EDT2,910.0077.7067.1075.00+50.38+184.41%1821.30%
AZO240719C029200002024-06-26 2:07PM EDT2,920.0065.0061.0068.90-50.00-43.48%22021.03%
AZO240719C029300002024-06-25 2:47PM EDT2,930.0059.5057.1061.50-24.20-28.91%31720.25%
AZO240719C029400002024-06-25 11:31AM EDT2,940.0073.7052.0057.00-49.02-39.94%3920.35%
AZO240719C029500002024-06-26 11:49AM EDT2,950.0039.5546.9051.30-35.50-47.30%13219.97%
AZO240719C029600002024-06-26 1:10PM EDT2,960.0040.5541.0046.40-26.45-39.48%41219.76%
AZO240719C029700002024-06-25 11:00AM EDT2,970.0060.8036.3043.80-17.24-22.09%21120.24%
AZO240719C029800002024-06-26 10:36AM EDT2,980.0026.2031.0038.70-30.51-53.80%11119.78%
AZO240719C029900002024-06-25 11:00AM EDT2,990.0050.7027.3033.40-15.30-23.18%4919.15%
AZO240719C030000002024-06-26 10:00AM EDT3,000.0027.4024.2030.10-29.60-51.93%23219.12%
AZO240719C030100002024-06-25 11:00AM EDT3,010.0041.8021.8026.90+1.77+4.42%41619.04%
AZO240719C030200002024-06-25 11:00AM EDT3,020.0037.9017.1023.50-1.05-2.70%41118.78%
AZO240719C030300002024-06-21 12:45PM EDT3,030.0049.0015.0021.800.00-1419.11%
AZO240719C030400002024-06-24 12:05PM EDT3,040.0030.5213.3018.500.00-11118.68%
AZO240719C030500002024-06-25 3:45PM EDT3,050.0014.8310.5016.90-13.77-48.15%14818.90%
AZO240719C030600002024-06-26 12:54PM EDT3,060.0012.0011.7014.00-23.62-66.31%21318.42%
AZO240719C031000002024-06-26 9:53AM EDT3,100.008.436.508.40-7.57-47.31%42518.50%
AZO240719C031500002024-06-26 12:19PM EDT3,150.003.683.405.40-4.32-54.00%38619.74%
AZO240719C032000002024-06-26 1:35PM EDT3,200.002.851.704.00-1.65-36.67%63621.47%
AZO240719C032500002024-06-25 11:12AM EDT3,250.003.250.002.25+0.25+8.33%2921.89%
AZO240719C033000002024-06-26 12:06PM EDT3,300.001.401.003.50-0.90-39.13%53626.52%
AZO240719C033500002024-06-06 10:01AM EDT3,350.001.100.005.400.00--131.74%
AZO240719C034000002024-06-24 9:47AM EDT3,400.001.200.005.200.00-2634.22%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AZO240719P023500002024-06-21 3:08PM EDT2,350.000.700.004.700.00-91148.10%
AZO240719P024000002024-06-10 9:37AM EDT2,400.000.100.002.80-1.40-93.33%1740.41%
AZO240719P024500002024-06-18 3:06PM EDT2,450.002.430.004.800.00-11040.59%
AZO240719P025000002024-06-18 3:06PM EDT2,500.002.630.004.900.00-11436.93%
AZO240719P025500002024-06-18 10:36AM EDT2,550.002.200.005.100.00-2933.42%
AZO240719P026000002024-06-21 12:48PM EDT2,600.001.570.003.500.00-35427.44%
AZO240719P026500002024-06-26 11:13AM EDT2,650.002.500.003.70+0.45+21.95%18524.11%
AZO240719P027000002024-06-26 2:09PM EDT2,700.003.271.754.80-0.14-4.11%85221.69%
AZO240719P027500002024-06-26 10:16AM EDT2,750.006.254.108.00+2.40+62.34%83220.43%
AZO240719P027800002024-06-26 11:24AM EDT2,780.0011.557.7012.60+7.09+158.97%16220.69%
AZO240719P027900002024-06-25 3:17PM EDT2,790.0010.748.0012.80+5.87+120.53%305919.86%
AZO240719P028000002024-06-26 1:58PM EDT2,800.0010.789.6012.20+5.60+108.11%36618.59%
AZO240719P028100002024-06-26 1:58PM EDT2,810.0012.1510.2013.60+3.35+38.07%12418.37%
AZO240719P028200002024-06-20 10:20AM EDT2,820.008.4712.1017.400.00-11219.21%
AZO240719P028300002024-06-20 3:26PM EDT2,830.007.1111.6019.300.00-2719.02%
AZO240719P028400002024-06-25 3:45PM EDT2,840.0018.1014.1020.70-48.63-72.88%2318.54%
AZO240719P028500002024-06-26 10:31AM EDT2,850.0027.5017.3023.30+15.50+129.17%11618.49%
AZO240719P028600002024-06-26 10:23AM EDT2,860.0029.0020.2025.20+16.75+136.73%11418.08%
AZO240719P028700002024-06-26 10:23AM EDT2,870.0032.3022.9027.20+22.30+223.00%11617.64%
AZO240719P028800002024-06-26 10:34AM EDT2,880.0042.0025.8030.00+18.00+75.00%3417.41%
AZO240719P028900002024-06-21 9:56AM EDT2,890.0012.1527.8034.000.00-1617.52%
AZO240719P029000002024-06-26 11:40AM EDT2,900.0046.1031.3036.70+26.23+132.01%25017.08%
AZO240719P029100002024-06-26 10:56AM EDT2,910.0055.5034.2040.60+0.95+1.74%1116.96%
AZO240719P029200002024-06-25 10:45AM EDT2,920.0030.5039.8046.00+5.40+21.51%5917.24%
AZO240719P029300002024-06-26 10:01AM EDT2,930.0052.0045.1048.40+17.00+48.57%11916.41%
AZO240719P029400002024-06-25 11:08AM EDT2,940.0040.1049.3053.50+11.10+38.28%41816.38%
AZO240719P029500002024-06-25 1:55PM EDT2,950.0058.0053.8058.80+17.00+41.46%81416.30%
AZO240719P029600002024-06-25 11:08AM EDT2,960.0066.6058.9063.60+21.60+48.00%23415.95%
AZO240719P029700002024-06-25 11:44AM EDT2,970.0055.6064.8071.40+7.30+15.11%151616.52%
AZO240719P029800002024-06-25 11:08AM EDT2,980.0058.3070.6077.40+8.00+15.90%41116.36%
AZO240719P029900002024-06-25 11:08AM EDT2,990.0063.6075.0083.90+13.15+26.07%2216.27%
AZO240719P030000002024-06-25 11:08AM EDT3,000.0069.3081.1090.90+14.30+26.00%43316.26%
AZO240719P030100002024-06-21 3:48PM EDT3,010.0060.0088.9097.000.00-6615.78%
AZO240719P030200002024-06-26 10:18AM EDT3,020.00115.0096.10105.00+45.00+64.29%1615.94%
AZO240719P030300002024-06-21 11:05AM EDT3,030.0065.10102.10116.400.00-41017.51%
AZO240719P030400002024-06-24 12:05PM EDT3,040.0090.80109.00122.800.00-163316.83%
AZO240719P030500002024-06-25 10:00AM EDT3,050.00101.00117.40130.90+10.00+10.99%5916.80%
AZO240719P030600002024-06-24 4:00PM EDT3,060.0093.00126.00140.000.00-1517.19%
AZO240719P031000002024-06-21 1:13PM EDT3,100.00115.05162.10178.000.00-2319.25%
AZO240719P032000002024-06-21 1:53PM EDT3,200.00201.33261.00278.000.00-1026.43%
AZO240719P033000002024-06-21 1:53PM EDT3,300.00299.33361.00378.000.00-1132.94%