Mercados españoles cerrados
S&P 500
5.465,99 -3,31 (-0,06%) Nasdaq
17.747,92 +30,27 (+0,17%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
57.071,30 -932,53 (-1,61%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:39PM EDT. Mercado abierto.
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240719C02350000 | 2024-06-06 10:57AM EDT | 2,350.00 | 443.00 | 583.90 | 600.80 | 0.00 | - | - | 1 | 57.10% |
| AZO240719C02450000 | 2024-06-06 9:44AM EDT | 2,450.00 | 341.50 | 484.00 | 501.30 | 0.00 | - | - | 1 | 56.38% |
| AZO240719C02550000 | 2024-06-05 2:33PM EDT | 2,550.00 | 252.63 | 386.00 | 401.40 | 0.00 | - | - | 1 | 46.91% |
| AZO240719C02600000 | 2024-05-29 9:47AM EDT | 2,600.00 | 210.62 | 335.70 | 352.90 | 0.00 | - | 1 | 1 | 43.11% |
| AZO240719C02650000 | 2024-06-11 11:03AM EDT | 2,650.00 | 184.94 | 287.60 | 303.50 | 0.00 | - | 3 | 6 | 38.61% |
| AZO240719C02700000 | 2024-06-26 9:30AM EDT | 2,700.00 | 239.85 | 239.20 | 256.00 | +50.85 | +26.90% | 1 | 12 | 35.02% |
| AZO240719C02750000 | 2024-06-21 9:33AM EDT | 2,750.00 | 290.00 | 193.20 | 207.70 | 0.00 | - | 1 | 6 | 30.71% |
| AZO240719C02780000 | 2024-06-20 10:49AM EDT | 2,780.00 | 251.88 | 166.10 | 179.50 | 0.00 | - | 1 | 14 | 28.32% |
| AZO240719C02790000 | 2024-06-21 9:33AM EDT | 2,790.00 | 250.00 | 157.40 | 170.70 | 0.00 | - | 1 | 8 | 27.75% |
| AZO240719C02800000 | 2024-06-26 9:30AM EDT | 2,800.00 | 147.35 | 147.00 | 160.00 | -49.45 | -25.13% | 1 | 18 | 26.34% |
| AZO240719C02810000 | 2024-06-17 11:12AM EDT | 2,810.00 | 123.70 | 138.80 | 153.40 | 0.00 | - | 3 | 5 | 26.64% |
| AZO240719C02820000 | 2024-06-21 1:41PM EDT | 2,820.00 | 202.10 | 131.00 | 144.90 | 0.00 | - | 2 | 10 | 26.08% |
| AZO240719C02830000 | 2024-06-17 3:21PM EDT | 2,830.00 | 135.00 | 122.00 | 133.40 | 0.00 | - | 7 | 7 | 24.30% |
| AZO240719C02840000 | 2024-06-17 2:49PM EDT | 2,840.00 | 122.00 | 114.00 | 127.90 | 0.00 | - | 11 | 5 | 24.85% |
| AZO240719C02850000 | 2024-06-18 12:35PM EDT | 2,850.00 | 145.98 | 107.00 | 115.40 | 0.00 | - | 2 | 5 | 22.67% |
| AZO240719C02860000 | 2024-06-18 9:57AM EDT | 2,860.00 | 129.07 | 101.10 | 112.90 | 0.00 | - | 1 | 8 | 24.19% |
| AZO240719C02870000 | 2024-06-20 10:49AM EDT | 2,870.00 | 174.00 | 94.10 | 104.00 | 0.00 | - | 1 | 8 | 23.27% |
| AZO240719C02880000 | 2024-06-17 10:28AM EDT | 2,880.00 | 61.80 | 86.60 | 95.80 | 0.00 | - | 1 | 8 | 22.55% |
| AZO240719C02890000 | 2024-06-11 3:15PM EDT | 2,890.00 | 36.17 | 81.00 | 86.80 | 0.00 | - | 6 | 6 | 21.50% |
| AZO240719C02900000 | 2024-06-26 11:56AM EDT | 2,900.00 | 65.00 | 73.20 | 80.20 | -43.70 | -40.20% | 2 | 32 | 21.22% |
| AZO240719C02910000 | 2024-06-14 10:17AM EDT | 2,910.00 | 77.70 | 68.00 | 73.90 | +50.38 | +184.41% | 1 | 8 | 20.97% |
| AZO240719C02920000 | 2024-06-26 2:07PM EDT | 2,920.00 | 65.00 | 62.00 | 67.80 | -50.00 | -43.48% | 2 | 20 | 20.70% |
| AZO240719C02930000 | 2024-06-25 2:47PM EDT | 2,930.00 | 59.50 | 56.90 | 61.70 | -24.20 | -28.91% | 3 | 17 | 20.36% |
| AZO240719C02940000 | 2024-06-25 11:31AM EDT | 2,940.00 | 73.70 | 51.70 | 55.80 | -49.02 | -39.94% | 3 | 9 | 19.99% |
| AZO240719C02950000 | 2024-06-26 11:49AM EDT | 2,950.00 | 39.55 | 46.10 | 50.70 | -35.50 | -47.30% | 1 | 32 | 19.80% |
| AZO240719C02960000 | 2024-06-26 1:10PM EDT | 2,960.00 | 40.55 | 39.00 | 46.50 | -26.45 | -39.48% | 4 | 12 | 19.82% |
| AZO240719C02970000 | 2024-06-25 11:00AM EDT | 2,970.00 | 60.80 | 35.00 | 41.50 | -17.24 | -22.09% | 2 | 11 | 19.49% |
| AZO240719C02980000 | 2024-06-26 10:36AM EDT | 2,980.00 | 26.20 | 31.00 | 36.50 | -30.51 | -53.80% | 1 | 11 | 19.05% |
| AZO240719C02990000 | 2024-06-25 11:00AM EDT | 2,990.00 | 50.70 | 27.30 | 33.40 | -15.30 | -23.18% | 4 | 9 | 19.18% |
| AZO240719C03000000 | 2024-06-26 10:00AM EDT | 3,000.00 | 27.40 | 24.00 | 30.30 | -29.60 | -51.93% | 2 | 32 | 19.22% |
| AZO240719C03010000 | 2024-06-25 11:00AM EDT | 3,010.00 | 41.80 | 20.10 | 27.10 | +1.77 | +4.42% | 4 | 16 | 19.14% |
| AZO240719C03020000 | 2024-06-25 11:00AM EDT | 3,020.00 | 37.90 | 17.10 | 23.50 | -1.05 | -2.70% | 4 | 11 | 18.80% |
| AZO240719C03030000 | 2024-06-21 12:45PM EDT | 3,030.00 | 49.00 | 15.00 | 21.90 | 0.00 | - | 1 | 4 | 19.17% |
| AZO240719C03040000 | 2024-06-24 12:05PM EDT | 3,040.00 | 30.52 | 13.30 | 19.50 | 0.00 | - | 1 | 11 | 19.14% |
| AZO240719C03050000 | 2024-06-25 3:45PM EDT | 3,050.00 | 14.83 | 10.40 | 16.90 | -13.77 | -48.15% | 1 | 48 | 18.92% |
| AZO240719C03060000 | 2024-06-26 12:54PM EDT | 3,060.00 | 12.00 | 11.20 | 13.80 | -23.62 | -66.31% | 2 | 13 | 18.34% |
| AZO240719C03100000 | 2024-06-26 9:53AM EDT | 3,100.00 | 8.43 | 6.70 | 8.70 | -7.57 | -47.31% | 4 | 25 | 18.71% |
| AZO240719C03150000 | 2024-06-26 12:19PM EDT | 3,150.00 | 3.68 | 3.40 | 5.40 | -4.32 | -54.00% | 3 | 86 | 19.76% |
| AZO240719C03200000 | 2024-06-26 1:35PM EDT | 3,200.00 | 2.85 | 1.70 | 4.00 | -1.65 | -36.67% | 6 | 36 | 21.49% |
| AZO240719C03250000 | 2024-06-25 11:12AM EDT | 3,250.00 | 3.25 | 0.00 | 2.25 | +0.25 | +8.33% | 2 | 9 | 21.90% |
| AZO240719C03300000 | 2024-06-26 12:06PM EDT | 3,300.00 | 1.40 | 1.00 | 3.50 | -0.90 | -39.13% | 5 | 36 | 26.54% |
| AZO240719C03350000 | 2024-06-06 10:01AM EDT | 3,350.00 | 1.10 | 0.00 | 5.40 | 0.00 | - | - | 1 | 31.76% |
| AZO240719C03400000 | 2024-06-24 9:47AM EDT | 3,400.00 | 1.20 | 0.00 | 5.20 | 0.00 | - | 2 | 6 | 34.24% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240719P02350000 | 2024-06-21 3:08PM EDT | 2,350.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 9 | 11 | 48.09% |
| AZO240719P02400000 | 2024-06-10 9:37AM EDT | 2,400.00 | 0.10 | 0.00 | 2.80 | -1.40 | -93.33% | 1 | 7 | 40.39% |
| AZO240719P02450000 | 2024-06-18 3:06PM EDT | 2,450.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 40.57% |
| AZO240719P02500000 | 2024-06-18 3:06PM EDT | 2,500.00 | 2.63 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 36.31% |
| AZO240719P02550000 | 2024-06-18 10:36AM EDT | 2,550.00 | 2.20 | 0.00 | 5.10 | 0.00 | - | 2 | 9 | 33.40% |
| AZO240719P02600000 | 2024-06-21 12:48PM EDT | 2,600.00 | 1.57 | 0.00 | 3.50 | 0.00 | - | 3 | 54 | 27.43% |
| AZO240719P02650000 | 2024-06-26 11:13AM EDT | 2,650.00 | 2.50 | 0.00 | 3.70 | +0.45 | +21.95% | 1 | 85 | 24.10% |
| AZO240719P02700000 | 2024-06-26 2:09PM EDT | 2,700.00 | 3.27 | 1.75 | 4.80 | -0.14 | -4.11% | 8 | 52 | 21.67% |
| AZO240719P02750000 | 2024-06-26 10:16AM EDT | 2,750.00 | 6.25 | 4.00 | 8.00 | +2.40 | +62.34% | 8 | 32 | 20.41% |
| AZO240719P02780000 | 2024-06-26 11:24AM EDT | 2,780.00 | 11.55 | 7.70 | 12.60 | +7.09 | +158.97% | 1 | 62 | 20.67% |
| AZO240719P02790000 | 2024-06-25 3:17PM EDT | 2,790.00 | 10.74 | 8.00 | 12.80 | +5.87 | +120.53% | 30 | 59 | 19.84% |
| AZO240719P02800000 | 2024-06-26 1:58PM EDT | 2,800.00 | 10.78 | 9.60 | 12.30 | +5.60 | +108.11% | 3 | 66 | 18.63% |
| AZO240719P02810000 | 2024-06-26 1:58PM EDT | 2,810.00 | 12.15 | 10.10 | 13.10 | +3.35 | +38.07% | 1 | 24 | 18.10% |
| AZO240719P02820000 | 2024-06-20 10:20AM EDT | 2,820.00 | 8.47 | 12.10 | 17.50 | 0.00 | - | 1 | 12 | 19.24% |
| AZO240719P02830000 | 2024-06-20 3:26PM EDT | 2,830.00 | 7.11 | 12.80 | 17.00 | 0.00 | - | 2 | 7 | 17.97% |
| AZO240719P02840000 | 2024-06-25 3:45PM EDT | 2,840.00 | 18.10 | 13.00 | 18.90 | -48.63 | -72.88% | 2 | 3 | 17.75% |
| AZO240719P02850000 | 2024-06-26 10:31AM EDT | 2,850.00 | 27.50 | 17.30 | 23.70 | +15.50 | +129.17% | 1 | 16 | 18.63% |
| AZO240719P02860000 | 2024-06-26 10:23AM EDT | 2,860.00 | 29.00 | 19.80 | 24.30 | +16.75 | +136.73% | 1 | 14 | 17.70% |
| AZO240719P02870000 | 2024-06-26 10:23AM EDT | 2,870.00 | 32.30 | 22.80 | 26.60 | +22.30 | +223.00% | 1 | 16 | 17.38% |
| AZO240719P02880000 | 2024-06-26 10:34AM EDT | 2,880.00 | 42.00 | 25.30 | 29.50 | +18.00 | +75.00% | 3 | 4 | 17.20% |
| AZO240719P02890000 | 2024-06-21 9:56AM EDT | 2,890.00 | 12.15 | 27.10 | 34.60 | 0.00 | - | 1 | 6 | 17.71% |
| AZO240719P02900000 | 2024-06-26 11:40AM EDT | 2,900.00 | 46.10 | 31.30 | 36.30 | +26.23 | +132.01% | 2 | 50 | 16.91% |
| AZO240719P02910000 | 2024-06-26 10:56AM EDT | 2,910.00 | 55.50 | 34.00 | 40.60 | +0.95 | +1.74% | 1 | 1 | 16.92% |
| AZO240719P02920000 | 2024-06-25 10:45AM EDT | 2,920.00 | 30.50 | 38.60 | 46.00 | +5.40 | +21.51% | 5 | 9 | 17.20% |
| AZO240719P02930000 | 2024-06-26 10:01AM EDT | 2,930.00 | 52.00 | 43.70 | 48.90 | +17.00 | +48.57% | 1 | 19 | 16.54% |
| AZO240719P02940000 | 2024-06-25 11:08AM EDT | 2,940.00 | 40.10 | 48.40 | 53.30 | +11.10 | +38.28% | 4 | 18 | 16.27% |
| AZO240719P02950000 | 2024-06-25 1:55PM EDT | 2,950.00 | 58.00 | 53.10 | 58.80 | +17.00 | +41.46% | 8 | 14 | 16.26% |
| AZO240719P02960000 | 2024-06-25 11:08AM EDT | 2,960.00 | 66.60 | 58.10 | 64.90 | +21.60 | +48.00% | 2 | 34 | 16.35% |
| AZO240719P02970000 | 2024-06-25 11:44AM EDT | 2,970.00 | 55.60 | 63.20 | 70.90 | +7.30 | +15.11% | 15 | 16 | 16.30% |
| AZO240719P02980000 | 2024-06-25 11:08AM EDT | 2,980.00 | 58.30 | 69.00 | 77.00 | +8.00 | +15.90% | 4 | 11 | 16.17% |
| AZO240719P02990000 | 2024-06-25 11:08AM EDT | 2,990.00 | 63.60 | 74.30 | 84.00 | +13.15 | +26.07% | 2 | 2 | 16.25% |
| AZO240719P03000000 | 2024-06-25 11:08AM EDT | 3,000.00 | 69.30 | 80.20 | 90.00 | +14.30 | +26.00% | 4 | 33 | 15.85% |
| AZO240719P03010000 | 2024-06-21 3:48PM EDT | 3,010.00 | 60.00 | 87.50 | 97.00 | 0.00 | - | 6 | 6 | 15.71% |
| AZO240719P03020000 | 2024-06-26 10:18AM EDT | 3,020.00 | 115.00 | 95.00 | 105.00 | +45.00 | +64.29% | 1 | 6 | 15.86% |
| AZO240719P03030000 | 2024-06-21 11:05AM EDT | 3,030.00 | 65.10 | 102.20 | 114.70 | 0.00 | - | 4 | 10 | 16.69% |
| AZO240719P03040000 | 2024-06-24 12:05PM EDT | 3,040.00 | 90.80 | 108.00 | 122.50 | 0.00 | - | 16 | 33 | 16.61% |
| AZO240719P03050000 | 2024-06-25 10:00AM EDT | 3,050.00 | 101.00 | 116.40 | 131.60 | +10.00 | +10.99% | 5 | 9 | 17.06% |
| AZO240719P03060000 | 2024-06-24 4:00PM EDT | 3,060.00 | 93.00 | 125.00 | 139.00 | 0.00 | - | 1 | 5 | 16.56% |
| AZO240719P03100000 | 2024-06-21 1:13PM EDT | 3,100.00 | 115.05 | 161.00 | 176.90 | 0.00 | - | 2 | 3 | 18.43% |
| AZO240719P03200000 | 2024-06-21 1:53PM EDT | 3,200.00 | 201.33 | 260.10 | 275.90 | 0.00 | - | 1 | 0 | 24.62% |
| AZO240719P03300000 | 2024-06-21 1:53PM EDT | 3,300.00 | 299.33 | 359.70 | 375.90 | 0.00 | - | 1 | 1 | 30.86% |
© 2024 Yahoo. Todos los derechos reservados.