Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.090,59 +267,14 (+0,43%)
AutoZone, Inc. (AZO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240920C01560000 | 2024-05-15 3:05PM EDT | 1,560.00 | 1,407.25 | 1,294.00 | 1,312.00 | 0.00 | - | - | 1 | 79.36% |
| AZO240920C01800000 | 2024-02-08 10:33AM EDT | 1,800.00 | 1,038.50 | 1,322.00 | 1,341.40 | 0.00 | - | - | 1 | 151.93% |
| AZO240920C01860000 | 2024-03-15 3:02PM EDT | 1,860.00 | 1,309.00 | 1,138.00 | 1,157.00 | 0.00 | - | - | 2 | 110.85% |
| AZO240920C02000000 | 2024-01-26 1:52PM EDT | 2,000.00 | 849.57 | 828.00 | 844.00 | 0.00 | - | 1 | 1 | 39.15% |
| AZO240920C02500000 | 2024-02-27 11:42AM EDT | 2,500.00 | 550.60 | 730.00 | 745.30 | 0.00 | - | 1 | 1 | 102.19% |
| AZO240920C02520000 | 2024-05-21 10:16AM EDT | 2,520.00 | 428.00 | 366.10 | 381.60 | 0.00 | - | - | 1 | 33.05% |
| AZO240920C02600000 | 2024-06-05 2:33PM EDT | 2,600.00 | 259.07 | 296.20 | 313.90 | 0.00 | - | 2 | 4 | 30.58% |
| AZO240920C02660000 | 2024-06-10 3:41PM EDT | 2,660.00 | 217.50 | 248.00 | 265.70 | 0.00 | - | 2 | 4 | 28.86% |
| AZO240920C02680000 | 2024-05-21 10:23AM EDT | 2,680.00 | 296.20 | 232.60 | 249.20 | 0.00 | - | - | 2 | 28.11% |
| AZO240920C02700000 | 2024-06-07 2:58PM EDT | 2,700.00 | 204.59 | 218.10 | 234.80 | 0.00 | - | 1 | 2 | 27.72% |
| AZO240920C02740000 | 2024-06-05 10:53AM EDT | 2,740.00 | 158.10 | 190.00 | 204.60 | 0.00 | - | 2 | 6 | 26.51% |
| AZO240920C02750000 | 2024-06-11 11:32AM EDT | 2,750.00 | 166.80 | 183.00 | 198.00 | 0.00 | - | 1 | 1 | 26.34% |
| AZO240920C02760000 | 2024-05-29 3:52PM EDT | 2,760.00 | 143.10 | 176.00 | 191.00 | 0.00 | - | - | 5 | 26.09% |
| AZO240920C02770000 | 2024-06-07 9:59AM EDT | 2,770.00 | 142.00 | 170.10 | 184.50 | 0.00 | - | 1 | 6 | 25.91% |
| AZO240920C02780000 | 2024-06-11 11:32AM EDT | 2,780.00 | 148.30 | 163.00 | 177.90 | 0.00 | - | 1 | 4 | 25.70% |
| AZO240920C02790000 | 2024-05-23 1:05PM EDT | 2,790.00 | 140.00 | 157.20 | 171.20 | 0.00 | - | - | 1 | 25.45% |
| AZO240920C02810000 | 2024-05-31 12:18PM EDT | 2,810.00 | 119.10 | 144.00 | 159.00 | 0.00 | - | 1 | 8 | 25.11% |
| AZO240920C02820000 | 2024-05-31 3:03PM EDT | 2,820.00 | 111.30 | 138.00 | 152.70 | 0.00 | - | 1 | 3 | 24.88% |
| AZO240920C02830000 | 2024-06-03 10:18AM EDT | 2,830.00 | 107.10 | 132.00 | 146.00 | 0.00 | - | 1 | 2 | 24.57% |
| AZO240920C02840000 | 2024-06-13 1:27PM EDT | 2,840.00 | 118.00 | 126.10 | 136.90 | 0.00 | - | 1 | 3 | 23.82% |
| AZO240920C02850000 | 2024-06-13 12:12PM EDT | 2,850.00 | 112.00 | 121.00 | 132.00 | 0.00 | - | 3 | 9 | 23.78% |
| AZO240920C02860000 | 2024-06-03 2:06PM EDT | 2,860.00 | 91.60 | 118.70 | 130.00 | 0.00 | - | 1 | 1 | 24.21% |
| AZO240920C02870000 | 2024-04-25 10:54AM EDT | 2,870.00 | 207.70 | 109.00 | 121.60 | 0.00 | - | - | 2 | 23.53% |
| AZO240920C02880000 | 2024-06-12 12:46PM EDT | 2,880.00 | 99.10 | 107.70 | 118.90 | 0.00 | - | 2 | 10 | 23.81% |
| AZO240920C02890000 | 2024-04-25 10:54AM EDT | 2,890.00 | 196.70 | 101.80 | 115.40 | 0.00 | - | - | 4 | 23.93% |
| AZO240920C02900000 | 2024-05-22 10:05AM EDT | 2,900.00 | 113.73 | 97.00 | 106.00 | 0.00 | - | 1 | 26 | 23.01% |
| AZO240920C02920000 | 2024-05-29 2:42PM EDT | 2,920.00 | 77.00 | 88.00 | 96.30 | 0.00 | - | 1 | 1 | 22.68% |
| AZO240920C02930000 | 2024-05-31 11:46AM EDT | 2,930.00 | 68.70 | 83.00 | 92.00 | 0.00 | - | 2 | 14 | 22.59% |
| AZO240920C02950000 | 2024-05-21 10:34AM EDT | 2,950.00 | 73.10 | 75.00 | 84.00 | -31.90 | -30.38% | 2 | 1 | 22.43% |
| AZO240920C03000000 | 2024-06-12 3:37PM EDT | 3,000.00 | 60.00 | 57.20 | 66.00 | +4.50 | +8.11% | 1 | 60 | 22.04% |
| AZO240920C03040000 | 2024-06-07 12:18PM EDT | 3,040.00 | 42.90 | 45.00 | 54.00 | 0.00 | - | 1 | 1 | 21.81% |
| AZO240920C03060000 | 2024-06-03 1:48PM EDT | 3,060.00 | 31.47 | 40.00 | 49.00 | 0.00 | - | 1 | 1 | 21.77% |
| AZO240920C03090000 | 2024-06-11 11:53AM EDT | 3,090.00 | 37.90 | 32.80 | 42.80 | 0.00 | - | - | 1 | 21.85% |
| AZO240920C03100000 | 2024-06-07 10:43AM EDT | 3,100.00 | 30.00 | 31.00 | 40.40 | 0.00 | - | 1 | 42 | 21.76% |
| AZO240920C03200000 | 2024-06-12 11:44AM EDT | 3,200.00 | 18.50 | 16.00 | 23.60 | 0.00 | - | 2 | 23 | 21.57% |
| AZO240920C03300000 | 2024-06-07 12:09PM EDT | 3,300.00 | 9.00 | 6.50 | 14.60 | 0.00 | - | 2 | 35 | 22.00% |
| AZO240920C03400000 | 2024-06-13 9:39AM EDT | 3,400.00 | 9.80 | 1.40 | 9.20 | 0.00 | - | 2 | 52 | 22.56% |
| AZO240920C03500000 | 2024-06-03 9:59AM EDT | 3,500.00 | 4.00 | 0.00 | 6.60 | 0.00 | - | 1 | 17 | 23.66% |
| AZO240920C03600000 | 2024-04-29 3:51PM EDT | 3,600.00 | 21.98 | 0.00 | 6.80 | 0.00 | - | 3 | 3 | 26.28% |
| AZO240920C03700000 | 2024-05-20 2:50PM EDT | 3,700.00 | 10.00 | 0.00 | 4.70 | 0.00 | - | 1 | 7 | 26.87% |
| AZO240920C03800000 | 2024-06-07 12:15PM EDT | 3,800.00 | 1.96 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 28.84% |
| AZO240920C03900000 | 2024-03-26 3:39PM EDT | 3,900.00 | 32.10 | 3.00 | 10.50 | 0.00 | - | 2 | 2 | 35.81% |
| AZO240920C04000000 | 2024-04-15 3:27PM EDT | 4,000.00 | 5.00 | 0.25 | 8.50 | 0.00 | - | - | 1 | 36.57% |
| AZO240920C04200000 | 2024-05-14 11:45AM EDT | 4,200.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 36.45% |
| AZO240920C04500000 | 2024-06-11 10:09AM EDT | 4,500.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 41.66% |
| AZO240920C04600000 | 2024-04-26 12:15PM EDT | 4,600.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 43.43% |
| AZO240920C04700000 | 2024-03-22 12:35PM EDT | 4,700.00 | 3.50 | 0.00 | 5.20 | 0.00 | - | 3 | 8 | 46.11% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240920P01400000 | 2024-02-28 1:13PM EDT | 1,400.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | 2 | 1 | 63.46% |
| AZO240920P01440000 | 2024-05-22 10:40AM EDT | 1,440.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.95% |
| AZO240920P01520000 | 2024-03-11 10:58AM EDT | 1,520.00 | 0.60 | 0.00 | 6.90 | 0.00 | - | 2 | 6 | 56.48% |
| AZO240920P01540000 | 2024-05-22 12:46PM EDT | 1,540.00 | 0.25 | 0.00 | 4.90 | 0.00 | - | - | 1 | 52.83% |
| AZO240920P01560000 | 2024-04-30 10:30AM EDT | 1,560.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 51.82% |
| AZO240920P01580000 | 2024-05-22 10:42AM EDT | 1,580.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 1 | 50.96% |
| AZO240920P01600000 | 2024-06-12 9:30AM EDT | 1,600.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 55.28% |
| AZO240920P01620000 | 2024-05-22 10:37AM EDT | 1,620.00 | 0.90 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 54.38% |
| AZO240920P01660000 | 2024-05-22 10:40AM EDT | 1,660.00 | 0.95 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 52.44% |
| AZO240920P01700000 | 2024-05-22 10:45AM EDT | 1,700.00 | 1.10 | 0.00 | 5.30 | 0.00 | - | 1 | 1 | 50.53% |
| AZO240920P01720000 | 2024-05-22 10:41AM EDT | 1,720.00 | 0.80 | 0.00 | 5.30 | 0.00 | - | - | 2 | 49.51% |
| AZO240920P01780000 | 2024-04-19 9:30AM EDT | 1,780.00 | 1.10 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 47.35% |
| AZO240920P01800000 | 2024-05-22 10:30AM EDT | 1,800.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 41.38% |
| AZO240920P01820000 | 2024-04-19 9:30AM EDT | 1,820.00 | 1.40 | 0.00 | 6.20 | 0.00 | - | 1 | 1 | 45.76% |
| AZO240920P01880000 | 2024-04-19 9:30AM EDT | 1,880.00 | 1.95 | 0.00 | 7.30 | 0.00 | - | 1 | 1 | 44.10% |
| AZO240920P01900000 | 2024-01-30 1:54PM EDT | 1,900.00 | 9.80 | 0.00 | 8.40 | 0.00 | - | - | 2 | 44.25% |
| AZO240920P01920000 | 2024-04-19 9:30AM EDT | 1,920.00 | 2.55 | 0.00 | 7.70 | 0.00 | - | 1 | 1 | 42.57% |
| AZO240920P01960000 | 2024-02-09 11:56AM EDT | 1,960.00 | 17.10 | 0.00 | 9.80 | 0.00 | - | - | 1 | 42.56% |
| AZO240920P01980000 | 2024-06-03 12:16PM EDT | 1,980.00 | 2.14 | 1.05 | 6.20 | 0.00 | - | 1 | 1 | 38.16% |
| AZO240920P02000000 | 2024-03-15 3:34PM EDT | 2,000.00 | 5.45 | 1.00 | 9.10 | 0.00 | - | 1 | 4 | 40.01% |
| AZO240920P02100000 | 2024-04-11 10:05AM EDT | 2,100.00 | 5.99 | 0.15 | 7.70 | 0.00 | - | 1 | 3 | 34.14% |
| AZO240920P02200000 | 2024-06-07 12:15PM EDT | 2,200.00 | 3.69 | 0.05 | 8.00 | 0.00 | - | 1 | 8 | 29.91% |
| AZO240920P02300000 | 2024-04-16 2:25PM EDT | 2,300.00 | 19.28 | 8.10 | 14.00 | 0.00 | - | 1 | 1 | 29.03% |
| AZO240920P02400000 | 2024-06-11 10:21AM EDT | 2,400.00 | 11.06 | 4.60 | 13.00 | 0.00 | - | 1 | 12 | 23.90% |
| AZO240920P02500000 | 2024-06-03 1:45PM EDT | 2,500.00 | 28.00 | 11.00 | 19.40 | 0.00 | - | 2 | 20 | 21.72% |
| AZO240920P02520000 | 2024-06-04 3:22PM EDT | 2,520.00 | 23.40 | 13.10 | 21.50 | 0.00 | - | 1 | 13 | 21.42% |
| AZO240920P02540000 | 2024-05-21 10:28AM EDT | 2,540.00 | 23.00 | 16.10 | 23.70 | 0.00 | - | - | 2 | 21.10% |
| AZO240920P02550000 | 2024-06-14 11:41AM EDT | 2,550.00 | 23.48 | 19.10 | 24.60 | -12.22 | -34.23% | 2 | 11 | 20.85% |
| AZO240920P02560000 | 2024-05-21 10:28AM EDT | 2,560.00 | 25.50 | 18.40 | 25.90 | 0.00 | - | - | 1 | 20.71% |
| AZO240920P02570000 | 2024-06-07 12:15PM EDT | 2,570.00 | 32.59 | 19.40 | 27.80 | 0.00 | - | 1 | 1 | 20.72% |
| AZO240920P02580000 | 2024-06-13 2:11PM EDT | 2,580.00 | 26.10 | 21.10 | 28.50 | 0.00 | - | 1 | 2 | 20.38% |
| AZO240920P02590000 | 2024-05-08 3:59PM EDT | 2,590.00 | 30.50 | 27.40 | 35.00 | 0.00 | - | - | 1 | 21.52% |
| AZO240920P02600000 | 2024-06-13 9:30AM EDT | 2,600.00 | 30.01 | 24.00 | 31.50 | 0.00 | - | 2 | 10 | 20.08% |
| AZO240920P02620000 | 2024-03-27 10:32AM EDT | 2,620.00 | 26.90 | 39.30 | 47.00 | 0.00 | - | 2 | 1 | 22.62% |
| AZO240920P02630000 | 2024-02-27 10:30AM EDT | 2,630.00 | 74.18 | 22.30 | 31.70 | 0.00 | - | 1 | 3 | 18.47% |
| AZO240920P02640000 | 2024-04-09 9:40AM EDT | 2,640.00 | 40.00 | 32.00 | 41.20 | 0.00 | - | 1 | 2 | 20.12% |
| AZO240920P02650000 | 2024-02-21 1:32PM EDT | 2,650.00 | 125.60 | 23.00 | 31.10 | 0.00 | - | - | 1 | 17.21% |
| AZO240920P02660000 | 2024-05-29 11:15AM EDT | 2,660.00 | 66.22 | 34.00 | 43.00 | 0.00 | - | 2 | 2 | 19.33% |
| AZO240920P02670000 | 2024-05-21 12:17PM EDT | 2,670.00 | 60.00 | 36.20 | 45.40 | 0.00 | - | - | 1 | 19.23% |
| AZO240920P02680000 | 2024-06-12 10:42AM EDT | 2,680.00 | 47.36 | 38.30 | 47.90 | 0.00 | - | 1 | 10 | 19.14% |
| AZO240920P02700000 | 2024-06-04 12:32PM EDT | 2,700.00 | 71.60 | 43.10 | 52.00 | 0.00 | - | 1 | 7 | 18.71% |
| AZO240920P02720000 | 2024-02-27 12:46PM EDT | 2,720.00 | 85.22 | 35.20 | 43.50 | 0.00 | - | 1 | 1 | 15.73% |
| AZO240920P02730000 | 2024-06-10 10:06AM EDT | 2,730.00 | 71.08 | 51.00 | 61.00 | 0.00 | - | 4 | 1 | 18.46% |
| AZO240920P02740000 | 2024-04-22 10:14AM EDT | 2,740.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZO240920P02750000 | 2024-06-07 1:11PM EDT | 2,750.00 | 72.89 | 58.10 | 67.00 | 0.00 | - | 1 | 12 | 18.18% |
| AZO240920P02760000 | 2024-06-05 1:01PM EDT | 2,760.00 | 93.80 | 62.90 | 70.00 | 0.00 | - | 1 | 1 | 18.00% |
| AZO240920P02770000 | 2024-06-05 1:27PM EDT | 2,770.00 | 97.80 | 65.00 | 72.80 | 0.00 | - | 2 | 23 | 17.77% |
| AZO240920P02780000 | 2024-06-14 2:58PM EDT | 2,780.00 | 75.00 | 68.20 | 76.80 | -1.00 | -1.32% | 2 | 1 | 17.73% |
| AZO240920P02790000 | 2024-05-09 10:23AM EDT | 2,790.00 | 65.30 | 85.10 | 93.00 | 0.00 | - | 1 | 1 | 19.80% |
| AZO240920P02800000 | 2024-06-05 1:27PM EDT | 2,800.00 | 112.00 | 75.00 | 83.90 | 0.00 | - | 2 | 7 | 17.41% |
| AZO240920P02810000 | 2024-06-05 1:01PM EDT | 2,810.00 | 119.80 | 80.70 | 87.80 | 0.00 | - | - | 1 | 17.27% |
| AZO240920P02820000 | 2024-06-05 1:27PM EDT | 2,820.00 | 122.50 | 83.10 | 92.00 | 0.00 | - | 2 | 18 | 17.16% |
| AZO240920P02830000 | 2024-03-07 11:32AM EDT | 2,830.00 | 67.10 | 66.00 | 75.20 | 0.00 | - | - | 1 | 13.41% |
| AZO240920P02840000 | 2024-03-08 3:15PM EDT | 2,840.00 | 83.50 | 69.00 | 78.40 | 0.00 | - | 2 | 3 | 13.08% |
| AZO240920P02850000 | 2024-06-07 1:17PM EDT | 2,850.00 | 115.27 | 96.10 | 104.00 | 0.00 | - | 1 | 5 | 16.56% |
| AZO240920P02860000 | 2024-06-12 10:23AM EDT | 2,860.00 | 120.35 | 102.50 | 109.00 | 0.00 | - | 2 | 2 | 16.48% |
| AZO240920P02880000 | 2024-05-21 9:31AM EDT | 2,880.00 | 112.00 | 111.50 | 122.00 | 0.00 | - | - | 2 | 16.74% |
| AZO240920P02900000 | 2024-06-12 2:34PM EDT | 2,900.00 | 142.20 | 117.00 | 132.00 | 0.00 | - | 1 | 7 | 16.38% |
| AZO240920P02950000 | 2024-05-21 3:30PM EDT | 2,950.00 | 174.46 | 146.00 | 160.10 | 0.00 | - | 1 | 2 | 15.47% |
| AZO240920P03000000 | 2024-04-17 10:46AM EDT | 3,000.00 | 185.48 | 167.00 | 181.60 | 0.00 | - | 1 | 13 | 11.92% |
| AZO240920P03100000 | 2024-03-19 11:02AM EDT | 3,100.00 | 142.90 | 212.00 | 227.50 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240920P03200000 | 2024-04-05 10:09AM EDT | 3,200.00 | 212.50 | 278.00 | 293.50 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240920P03300000 | 2024-03-14 2:04PM EDT | 3,300.00 | 266.16 | 358.00 | 376.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240920P03500000 | 2024-05-22 2:42PM EDT | 3,500.00 | 722.00 | 654.00 | 673.90 | 0.00 | - | 5 | 0 | 25.62% |
| AZO240920P03900000 | 2024-03-28 2:08PM EDT | 3,900.00 | 730.00 | 942.00 | 961.80 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240920P04000000 | 2024-03-27 3:43PM EDT | 4,000.00 | 817.60 | 1,042.00 | 1,061.50 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240920P04300000 | 2024-05-21 10:32AM EDT | 4,300.00 | 1,474.00 | 1,454.00 | 1,473.80 | 0.00 | - | - | 0 | 43.57% |
| AZO240920P04600000 | 2024-04-18 10:03AM EDT | 4,600.00 | 1,607.22 | 1,670.50 | 1,690.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240920P04700000 | 2024-04-29 9:59AM EDT | 4,700.00 | 1,745.53 | 1,934.40 | 1,952.00 | 0.00 | - | - | 0 | 80.02% |
© 2024 Yahoo. Tutti i diritti riservati.