Italia markets closed
FTSE MIB
33.116,34 -70,55 (-0,21%) Dow Jones
39.264,58 +100,52 (+0,26%) Nasdaq
17.917,76 +59,08 (+0,33%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,47 -0,27 (-0,33%) Bitcoin EUR
56.847,06 -628,21 (-1,09%)
AutoZone, Inc. (AZO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:11AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220C01700000 | 2024-06-20 2:46PM EDT | 1,700.00 | 1,364.09 | 1,310.00 | 1,329.40 | 0.00 | - | - | 1 | 63.09% |
| AZO241220C01900000 | 2024-06-18 11:36AM EDT | 1,900.00 | 1,123.48 | 1,117.70 | 1,134.00 | 0.00 | - | - | 1 | 54.80% |
| AZO241220C02300000 | 2024-06-10 3:42PM EDT | 2,300.00 | 577.00 | 738.30 | 754.00 | 0.00 | - | - | 2 | 42.37% |
| AZO241220C02700000 | 2024-06-27 3:23PM EDT | 2,700.00 | 380.00 | 396.70 | 410.00 | 0.00 | - | 1 | 5 | 31.89% |
| AZO241220C02790000 | 2024-05-20 2:34PM EDT | 2,790.00 | 339.10 | 326.00 | 343.90 | 0.00 | - | - | 1 | 30.28% |
| AZO241220C02820000 | 2024-04-29 11:22AM EDT | 2,820.00 | 377.90 | 189.00 | 203.70 | 0.00 | - | - | 3 | 13.78% |
| AZO241220C02840000 | 2024-06-11 10:03AM EDT | 2,840.00 | 177.10 | 294.00 | 309.80 | 0.00 | - | - | 4 | 29.51% |
| AZO241220C02850000 | 2024-06-11 9:58AM EDT | 2,850.00 | 169.20 | 290.00 | 302.00 | 0.00 | - | - | 1 | 29.21% |
| AZO241220C02890000 | 2024-06-27 10:52AM EDT | 2,890.00 | 241.10 | 264.00 | 276.80 | 0.00 | - | 4 | 7 | 28.71% |
| AZO241220C02910000 | 2024-06-17 2:32PM EDT | 2,910.00 | 232.50 | 251.60 | 264.00 | 0.00 | - | 12 | 15 | 28.39% |
| AZO241220C02930000 | 2024-06-27 3:10PM EDT | 2,930.00 | 229.00 | 238.70 | 253.40 | 0.00 | - | 1 | 3 | 28.31% |
| AZO241220C02950000 | 2024-06-27 10:52AM EDT | 2,950.00 | 206.60 | 226.80 | 240.50 | 0.00 | - | 4 | 5 | 27.91% |
| AZO241220C02980000 | 2024-06-17 12:03PM EDT | 2,980.00 | 184.70 | 210.00 | 223.70 | 0.00 | - | - | 3 | 27.57% |
| AZO241220C03000000 | 2024-05-29 1:34PM EDT | 3,000.00 | 117.30 | 198.30 | 212.00 | 0.00 | - | 2 | 1 | 27.24% |
| AZO241220C03010000 | 2024-06-17 11:40AM EDT | 3,010.00 | 163.60 | 194.00 | 207.00 | 0.00 | - | 4 | 6 | 27.17% |
| AZO241220C03020000 | 2024-06-14 11:05AM EDT | 3,020.00 | 110.90 | 188.90 | 201.00 | 0.00 | - | - | 0 | 26.97% |
| AZO241220C03040000 | 2024-06-27 10:18AM EDT | 3,040.00 | 164.60 | 179.00 | 191.00 | 0.00 | - | 1 | 1 | 26.78% |
| AZO241220C03070000 | 2024-05-17 10:16AM EDT | 3,070.00 | 185.70 | 99.00 | 109.00 | 0.00 | - | 1 | 1 | 18.23% |
| AZO241220C03080000 | 2024-05-20 10:35AM EDT | 3,080.00 | 186.90 | 156.10 | 167.00 | 0.00 | - | 1 | 2 | 25.82% |
| AZO241220C03090000 | 2024-06-28 10:22AM EDT | 3,090.00 | 158.00 | 155.00 | 168.70 | -24.90 | -13.61% | 1 | 2 | 26.49% |
| AZO241220C03100000 | 2024-06-24 10:30AM EDT | 3,100.00 | 153.70 | 151.00 | 162.80 | -6.15 | -3.85% | 2 | 4 | 26.24% |
| AZO241220C03200000 | 2024-06-27 11:20AM EDT | 3,200.00 | 104.02 | 111.00 | 123.00 | 0.00 | - | 1 | 5 | 25.52% |
| AZO241220C03300000 | 2024-04-22 3:48PM EDT | 3,300.00 | 145.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AZO241220C03400000 | 2024-06-25 10:00AM EDT | 3,400.00 | 57.50 | 58.50 | 68.00 | 0.00 | - | 15 | 0 | 24.77% |
| AZO241220C03500000 | 2024-06-21 11:31AM EDT | 3,500.00 | 51.90 | 42.00 | 50.00 | 0.00 | - | 4 | 4 | 24.62% |
| AZO241220C03600000 | 2024-06-18 2:49PM EDT | 3,600.00 | 32.66 | 29.00 | 38.00 | 0.00 | - | 1 | 4 | 24.85% |
| AZO241220C03700000 | 2024-06-17 11:43AM EDT | 3,700.00 | 15.20 | 20.00 | 28.20 | 0.00 | - | 1 | 1 | 24.93% |
| AZO241220C04000000 | 2024-05-17 2:11PM EDT | 4,000.00 | 12.80 | 0.05 | 8.10 | 0.00 | - | 1 | 1 | 23.73% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220P01600000 | 2024-06-28 10:38AM EDT | 1,600.00 | 0.70 | 0.00 | 1.60 | +0.60 | +600.00% | 1 | 3 | 37.42% |
| AZO241220P01620000 | 2024-06-28 10:38AM EDT | 1,620.00 | 0.51 | 0.00 | 4.80 | -0.64 | -55.65% | 2 | 1 | 42.69% |
| AZO241220P01640000 | 2024-05-22 10:56AM EDT | 1,640.00 | 3.35 | 0.00 | 5.80 | 0.00 | - | 1 | 1 | 43.17% |
| AZO241220P01660000 | 2024-05-22 10:56AM EDT | 1,660.00 | 3.43 | 0.00 | 5.50 | 0.00 | - | 1 | 1 | 42.03% |
| AZO241220P01700000 | 2024-06-18 1:38PM EDT | 1,700.00 | 0.20 | 0.00 | 5.10 | 0.00 | - | 2 | 4 | 40.02% |
| AZO241220P01720000 | 2024-06-12 10:11AM EDT | 1,720.00 | 1.05 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 39.39% |
| AZO241220P01740000 | 2024-06-12 9:30AM EDT | 1,740.00 | 1.00 | 0.00 | 5.30 | 0.00 | - | - | 1 | 38.77% |
| AZO241220P01760000 | 2024-06-14 9:30AM EDT | 1,760.00 | 1.15 | 0.00 | 5.40 | 0.00 | - | 1 | 3 | 38.15% |
| AZO241220P01780000 | 2024-06-12 10:06AM EDT | 1,780.00 | 1.00 | 0.00 | 5.10 | 0.00 | - | - | 2 | 37.09% |
| AZO241220P01800000 | 2024-06-12 9:30AM EDT | 1,800.00 | 1.55 | 0.00 | 5.60 | 0.00 | - | - | 1 | 36.92% |
| AZO241220P01820000 | 2024-06-12 9:30AM EDT | 1,820.00 | 1.75 | 0.00 | 5.80 | 0.00 | - | - | 1 | 36.41% |
| AZO241220P02000000 | 2024-06-14 11:46AM EDT | 2,000.00 | 6.40 | 0.05 | 7.50 | 0.00 | - | 1 | 4 | 31.62% |
| AZO241220P02200000 | 2024-06-11 1:54PM EDT | 2,200.00 | 13.50 | 4.00 | 12.00 | 0.00 | - | 2 | 13 | 27.54% |
| AZO241220P02300000 | 2024-06-20 12:24PM EDT | 2,300.00 | 6.20 | 8.20 | 16.00 | 0.00 | - | 1 | 5 | 25.83% |
| AZO241220P02400000 | 2024-06-24 3:28PM EDT | 2,400.00 | 16.00 | 14.20 | 22.90 | 0.00 | - | 3 | 6 | 24.62% |
| AZO241220P02500000 | 2024-06-20 12:29PM EDT | 2,500.00 | 24.86 | 24.00 | 31.70 | 0.00 | - | 2 | 9 | 23.25% |
| AZO241220P02600000 | 2024-05-29 11:15AM EDT | 2,600.00 | 89.22 | 37.00 | 45.70 | 0.00 | - | 2 | 4 | 22.27% |
| AZO241220P02700000 | 2024-06-25 1:59PM EDT | 2,700.00 | 63.50 | 57.10 | 63.00 | 0.00 | - | 20 | 23 | 21.02% |
| AZO241220P02770000 | 2024-05-14 10:20AM EDT | 2,770.00 | 108.89 | 111.60 | 124.80 | 0.00 | - | 1 | 2 | 26.58% |
| AZO241220P02780000 | 2024-06-27 10:30AM EDT | 2,780.00 | 82.50 | 74.00 | 82.00 | 0.00 | - | 1 | 1 | 20.16% |
| AZO241220P02790000 | 2024-06-07 1:17PM EDT | 2,790.00 | 128.72 | 76.00 | 85.00 | 0.00 | - | 2 | 3 | 20.10% |
| AZO241220P02800000 | 2024-06-18 10:12AM EDT | 2,800.00 | 82.60 | 79.00 | 88.00 | 0.00 | - | 1 | 2 | 20.02% |
| AZO241220P02810000 | 2024-06-25 12:40PM EDT | 2,810.00 | 91.40 | 82.00 | 91.00 | 0.00 | - | 1 | 1 | 19.94% |
| AZO241220P02820000 | 2024-06-25 12:40PM EDT | 2,820.00 | 94.50 | 85.00 | 93.00 | 0.00 | - | 2 | 2 | 19.71% |
| AZO241220P02840000 | 2024-06-27 10:52AM EDT | 2,840.00 | 106.90 | 91.00 | 99.00 | 0.00 | - | 1 | 1 | 19.48% |
| AZO241220P02850000 | 2024-06-27 10:30AM EDT | 2,850.00 | 104.40 | 95.00 | 103.00 | 0.00 | - | 1 | 1 | 19.49% |
| AZO241220P02860000 | 2024-06-28 10:34AM EDT | 2,860.00 | 102.90 | 98.00 | 106.00 | -66.90 | -39.40% | 1 | 5 | 19.35% |
| AZO241220P02870000 | 2024-06-11 10:07AM EDT | 2,870.00 | 179.10 | 101.10 | 109.00 | 0.00 | - | - | 4 | 19.20% |
| AZO241220P02880000 | 2024-06-11 10:22AM EDT | 2,880.00 | 179.60 | 102.00 | 116.80 | 0.00 | - | - | 3 | 19.65% |
| AZO241220P02890000 | 2024-05-06 3:56PM EDT | 2,890.00 | 144.60 | 188.80 | 202.00 | 0.00 | - | 1 | 2 | 29.78% |
| AZO241220P02900000 | 2024-06-26 1:21PM EDT | 2,900.00 | 134.88 | 109.00 | 123.00 | 0.00 | - | 24 | 7 | 19.31% |
| AZO241220P02910000 | 2024-06-17 2:39PM EDT | 2,910.00 | 132.00 | 115.50 | 127.20 | 0.00 | - | - | 7 | 19.26% |
| AZO241220P02920000 | 2024-06-04 3:32PM EDT | 2,920.00 | 201.80 | 117.00 | 131.00 | 0.00 | - | 3 | 0 | 19.15% |
| AZO241220P02930000 | 2024-06-14 11:02AM EDT | 2,930.00 | 201.10 | 121.00 | 134.40 | 0.00 | - | 3 | 0 | 18.98% |
| AZO241220P02940000 | 2024-06-14 11:09AM EDT | 2,940.00 | 207.60 | 125.00 | 139.00 | 0.00 | - | - | 0 | 18.95% |
| AZO241220P02980000 | 2024-04-25 10:02AM EDT | 2,980.00 | 240.08 | 241.50 | 258.00 | 0.00 | - | - | 1 | 30.94% |
| AZO241220P02990000 | 2024-04-25 10:02AM EDT | 2,990.00 | 245.33 | 246.80 | 266.00 | 0.00 | - | - | 1 | 31.25% |
| AZO241220P03040000 | 2024-04-26 1:52PM EDT | 3,040.00 | 222.00 | 280.00 | 298.00 | 0.00 | - | 1 | 1 | 31.68% |
| AZO241220P03050000 | 2024-05-13 10:01AM EDT | 3,050.00 | 224.00 | 256.00 | 275.70 | 0.00 | - | 2 | 1 | 28.26% |
© 2024 Yahoo. Tutti i diritti riservati.