Mercados españoles cerrados

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3.170,33-22,46 (-0,70%)
A partir del 03:26PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AZO240419C021000002024-03-28 9:33AM EDT2,100.001,088.001,064.501,082.10-20.00-1.81%1277.03%
AZO240419C021500002024-03-25 9:43AM EDT2,150.001,076.001,017.001,034.900.00-1180.79%
AZO240419C022000002024-03-22 10:13AM EDT2,200.001,034.00967.20982.400.00-1173.80%
AZO240419C022500002024-03-11 9:36AM EDT2,250.00816.00914.80934.000.00--168.79%
AZO240419C023000002024-03-22 9:36AM EDT2,300.00888.00865.00882.80-24.60-2.70%1363.61%
AZO240419C023500002024-03-22 9:36AM EDT2,350.00860.00816.20836.000.00-1164.91%
AZO240419C024000002024-03-15 10:03AM EDT2,400.00722.00766.40786.000.00-1161.20%
AZO240419C024500002024-03-15 10:03AM EDT2,450.00672.00716.60733.400.00--155.06%
AZO240419C025000002024-03-28 9:46AM EDT2,500.00674.40666.90683.60-59.60-8.12%11351.86%
AZO240419C025500002024-03-26 9:30AM EDT2,550.00630.00618.60633.700.00-2359.18%
AZO240419C026000002024-03-22 9:36AM EDT2,600.00612.00570.00587.100.00-1158.12%
AZO240419C026300002024-03-21 9:33AM EDT2,630.00556.00538.00557.300.00--155.68%
AZO240419C026400002024-03-21 9:33AM EDT2,640.00546.00528.00544.300.00--152.19%
AZO240419C026600002024-03-22 9:36AM EDT2,660.00552.00510.00527.400.00-1153.16%
AZO240419C026700002024-03-22 9:36AM EDT2,670.00542.00500.00517.600.00-1152.46%
AZO240419C026800002024-03-22 9:36AM EDT2,680.00532.00490.00507.500.00-1551.51%
AZO240419C026900002024-03-22 9:36AM EDT2,690.00522.00480.00494.700.00-4448.34%
AZO240419C027000002024-03-22 9:36AM EDT2,700.00512.00468.00484.800.00-1147.59%
AZO240419C027100002024-02-21 1:49PM EDT2,710.00131.90532.00550.000.00--183.55%
AZO240419C027200002024-03-22 9:36AM EDT2,720.00493.80448.20464.800.00-1345.91%
AZO240419C027300002024-03-22 9:36AM EDT2,730.00484.00442.00458.100.00-2347.64%
AZO240419C027400002024-03-21 9:49AM EDT2,740.00472.00430.00445.100.00-1244.48%
AZO240419C027500002024-03-21 11:13AM EDT2,750.00484.00422.00438.200.00--145.97%
AZO240419C027600002024-02-27 1:16PM EDT2,760.00211.50406.00421.000.00-1239.37%
AZO240419C027800002024-03-28 9:33AM EDT2,780.00416.00388.00405.60-40.00-8.77%1141.49%
AZO240419C027900002024-02-27 11:15AM EDT2,790.00416.00378.10393.80+239.00+135.03%1239.28%
AZO240419C028000002024-03-20 10:49AM EDT2,800.00387.95370.70388.000.00-2841.49%
AZO240419C028100002024-03-15 11:58AM EDT2,810.00330.33360.00378.000.00--140.62%
AZO240419C028200002024-02-27 10:36AM EDT2,820.00368.00350.00366.30+240.58+188.81%1138.60%
AZO240419C028300002024-02-27 12:15PM EDT2,830.00171.70338.00356.500.00-1137.88%
AZO240419C028400002024-03-22 9:36AM EDT2,840.00376.00331.40349.700.00-1139.09%
AZO240419C028500002024-03-11 1:57PM EDT2,850.00239.43319.30336.900.00-1836.43%
AZO240419C028600002024-03-11 1:57PM EDT2,860.00230.77312.00330.000.00-1837.50%
AZO240419C029000002024-03-25 3:57PM EDT2,900.00290.00273.10291.400.00-1634.71%
AZO240419C029500002024-03-25 2:08PM EDT2,950.00273.00228.00240.800.00-11029.81%
AZO240419C030000002024-03-28 9:34AM EDT3,000.00196.00181.00195.90+2.00+1.03%11627.49%
AZO240419C030500002024-03-19 1:36PM EDT3,050.00153.60138.20151.800.00-102324.78%
AZO240419C031000002024-03-26 10:17AM EDT3,100.00121.9098.80111.800.00-22122.67%
AZO240419C031500002024-03-28 2:56PM EDT3,150.0070.0168.9074.40-31.19-30.82%73920.13%
AZO240419C032000002024-03-28 2:55PM EDT3,200.0046.5044.1048.30-13.94-23.06%35019.44%
AZO240419C032500002024-03-28 12:37PM EDT3,250.0024.2025.9029.70-10.60-30.46%83319.13%
AZO240419C033000002024-03-28 2:20PM EDT3,300.0013.3014.2016.30-8.40-38.71%134518.58%
AZO240419C033500002024-03-28 9:54AM EDT3,350.0010.315.0011.40-11.69-53.14%42120.07%
AZO240419C034000002024-03-28 12:40PM EDT3,400.005.003.205.60-2.90-36.71%21419.56%
AZO240419C034500002024-03-26 2:06PM EDT3,450.004.200.008.700.00-136125.12%
AZO240419C035000002024-03-26 2:46PM EDT3,500.000.050.054.600.00-11124.43%
AZO240419C035500002024-03-22 3:53PM EDT3,550.004.100.007.000.00-6829.66%
AZO240419C036000002024-03-18 2:20PM EDT3,600.001.500.006.700.00-1132.13%
AZO240419C036500002024-03-11 2:32PM EDT3,650.001.250.006.600.00--234.70%
AZO240419C037500002024-03-19 11:03AM EDT3,750.004.530.056.500.00-2139.69%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AZO240419P021000002024-03-26 11:03AM EDT2,100.000.050.000.100.00-32250.49%
AZO240419P022000002024-03-26 9:34AM EDT2,200.000.800.000.800.00-1254.22%
AZO240419P022500002024-03-25 11:37AM EDT2,250.003.420.006.400.00-2766.31%
AZO240419P023000002024-02-23 1:41PM EDT2,300.0010.000.004.300.00-2259.03%
AZO240419P023500002024-02-23 1:38PM EDT2,350.007.300.004.300.00-1155.54%
AZO240419P024000002024-03-25 3:50PM EDT2,400.002.100.006.400.00-21355.30%
AZO240419P024500002024-03-25 11:32AM EDT2,450.000.470.006.400.00-2551.75%
AZO240419P025000002024-03-11 11:54AM EDT2,500.002.000.051.000.00-1940.82%
AZO240419P025500002024-03-25 11:40AM EDT2,550.000.490.006.500.00-1350.80%
AZO240419P025900002024-03-18 10:34AM EDT2,590.000.700.006.600.00--147.93%
AZO240419P026000002024-03-18 9:51AM EDT2,600.001.480.151.500.00-73936.79%
AZO240419P026100002024-03-18 10:33AM EDT2,610.000.050.006.600.00-11046.42%
AZO240419P026200002024-03-11 3:05PM EDT2,620.002.600.006.700.00-33045.81%
AZO240419P026500002024-02-27 2:46PM EDT2,650.0013.690.006.600.00-2243.43%
AZO240419P026900002024-03-19 12:04PM EDT2,690.001.190.006.900.00-1340.83%
AZO240419P027000002024-03-28 2:40PM EDT2,700.000.550.253.50-1.10-66.67%1535.15%
AZO240419P027200002024-03-18 3:18PM EDT2,720.004.900.001.900.00--130.49%
AZO240419P027300002024-02-28 11:47AM EDT2,730.0016.670.006.900.00-1637.85%
AZO240419P027400002024-03-13 1:43PM EDT2,740.004.700.006.900.00-1537.10%
AZO240419P027500002024-03-25 3:00PM EDT2,750.000.930.002.300.00-21429.52%
AZO240419P027600002024-03-13 1:16PM EDT2,760.007.140.007.100.00-1135.84%
AZO240419P027700002024-03-06 4:27PM EDT2,770.008.000.007.100.00-201835.10%
AZO240419P027800002024-03-13 1:16PM EDT2,780.008.260.007.200.00-1134.46%
AZO240419P027900002024-02-29 2:41PM EDT2,790.0018.870.007.300.00--133.81%
AZO240419P028000002024-03-27 11:23AM EDT2,800.000.600.602.500.00-174526.72%
AZO240419P028100002024-03-19 9:30AM EDT2,810.004.850.007.500.00-3332.52%
AZO240419P028200002024-03-19 9:30AM EDT2,820.005.150.007.600.00-3331.86%
AZO240419P028300002024-03-19 10:28AM EDT2,830.004.800.007.700.00-3231.21%
AZO240419P028400002024-03-26 10:20AM EDT2,840.001.680.907.800.00-31830.54%
AZO240419P028500002024-03-21 1:11PM EDT2,850.002.501.654.400.00-103026.22%
AZO240419P028600002024-03-28 11:11AM EDT2,860.000.010.454.50-1.99-99.50%31425.64%
AZO240419P029000002024-03-28 10:54AM EDT2,900.003.862.405.70-1.14-22.80%4110224.09%
AZO240419P029500002024-03-28 2:43PM EDT2,950.006.684.907.60+0.83+14.19%311121.99%
AZO240419P030000002024-03-28 2:43PM EDT3,000.0010.727.4011.20+1.92+21.82%36020.34%
AZO240419P030500002024-03-28 1:49PM EDT3,050.0017.0014.5017.90+0.90+5.59%74719.19%
AZO240419P031000002024-03-28 3:01PM EDT3,100.0026.5026.0028.20+1.50+6.00%7413318.01%
AZO240419P031500002024-03-28 12:35PM EDT3,150.0050.4041.7046.80+12.30+32.28%65317.82%
AZO240419P032000002024-03-28 12:33PM EDT3,200.0073.8964.8072.00+17.73+31.57%22317.54%
AZO240419P032500002024-03-28 12:34PM EDT3,250.00110.0093.90106.30+29.00+35.80%2918.04%
AZO240419P033000002024-03-26 10:14AM EDT3,300.00131.70131.70144.800.00-1418.06%
AZO240419P033500002024-03-13 9:54AM EDT3,350.00304.00176.00190.000.00-1119.48%
AZO240419P034000002024-03-22 9:33AM EDT3,400.00208.00225.30240.000.00-1122.98%
AZO240419P034500002024-03-22 9:33AM EDT3,450.00251.90274.90292.000.00-3027.61%
AZO240419P035000002024-03-28 9:37AM EDT3,500.00314.00322.00342.00-84.51-21.21%1030.88%
AZO240419P035500002024-03-28 9:33AM EDT3,550.00364.00374.90392.00+14.00+4.00%1034.01%
AZO240419P036000002024-03-28 9:54AM EDT3,600.00419.90424.90440.00-40.10-8.72%4035.45%
AZO240419P036500002024-03-26 9:30AM EDT3,650.00472.00474.90490.10-8.00-1.67%1038.38%
AZO240419P037000002024-03-19 9:43AM EDT3,700.00560.00524.90540.100.00-1041.14%
AZO240419P037500002024-03-28 9:37AM EDT3,750.00564.00574.90591.40-16.00-2.76%2045.00%