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
62.148,94 +339,19 (+0,55%)
AutoZone, Inc. (AZO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220C02300000 | 2024-06-10 3:42PM EDT | 2,300.00 | 577.00 | 614.00 | 632.00 | 0.00 | - | - | 2 | 39.47% |
| AZO241220C02790000 | 2024-05-20 2:34PM EDT | 2,790.00 | 339.10 | 234.00 | 251.30 | 0.00 | - | - | 1 | 28.31% |
| AZO241220C02820000 | 2024-04-29 11:22AM EDT | 2,820.00 | 377.90 | 189.00 | 203.70 | 0.00 | - | - | 3 | 24.19% |
| AZO241220C02840000 | 2024-06-11 10:03AM EDT | 2,840.00 | 177.10 | 204.60 | 220.90 | 0.00 | - | - | 4 | 27.48% |
| AZO241220C02850000 | 2024-06-11 9:58AM EDT | 2,850.00 | 169.20 | 200.00 | 214.20 | 0.00 | - | - | 1 | 27.21% |
| AZO241220C02890000 | 2024-06-11 10:03AM EDT | 2,890.00 | 152.70 | 178.00 | 191.30 | 0.00 | - | 3 | 3 | 26.55% |
| AZO241220C02910000 | 2024-06-04 3:35PM EDT | 2,910.00 | 159.80 | 168.00 | 176.60 | 0.00 | - | 4 | 4 | 25.76% |
| AZO241220C02930000 | 2024-06-12 1:21PM EDT | 2,930.00 | 155.30 | 157.00 | 169.00 | 0.00 | - | 1 | 3 | 25.81% |
| AZO241220C02950000 | 2024-06-14 11:04AM EDT | 2,950.00 | 138.90 | 148.00 | 159.00 | -25.09 | -15.30% | 3 | 1 | 25.53% |
| AZO241220C03000000 | 2024-05-29 1:34PM EDT | 3,000.00 | 117.30 | 125.00 | 137.00 | 0.00 | - | 2 | 1 | 25.04% |
| AZO241220C03040000 | 2024-05-21 10:28AM EDT | 3,040.00 | 104.80 | 108.00 | 121.00 | -51.80 | -33.08% | 2 | 1 | 24.68% |
| AZO241220C03070000 | 2024-05-17 10:16AM EDT | 3,070.00 | 185.70 | 99.00 | 109.00 | 0.00 | - | 1 | 1 | 24.31% |
| AZO241220C03080000 | 2024-05-20 10:35AM EDT | 3,080.00 | 186.90 | 96.00 | 105.00 | 0.00 | - | 1 | 2 | 24.16% |
| AZO241220C03090000 | 2024-05-16 10:48AM EDT | 3,090.00 | 182.90 | 92.00 | 101.00 | 0.00 | - | - | 2 | 24.00% |
| AZO241220C03100000 | 2024-06-13 3:54PM EDT | 3,100.00 | 89.00 | 89.00 | 98.00 | 0.00 | - | 1 | 3 | 23.97% |
| AZO241220C03200000 | 2024-04-22 3:48PM EDT | 3,200.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AZO241220C03300000 | 2024-04-22 3:48PM EDT | 3,300.00 | 145.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AZO241220C03400000 | 2024-06-06 9:48AM EDT | 3,400.00 | 26.50 | 30.00 | 39.50 | 0.00 | - | - | 1 | 23.87% |
| AZO241220C03600000 | 2024-04-26 12:27PM EDT | 3,600.00 | 58.12 | 16.60 | 25.00 | 0.00 | - | 10 | 3 | 25.15% |
| AZO241220C03700000 | 2024-05-29 2:41PM EDT | 3,700.00 | 12.99 | 7.20 | 16.00 | 0.00 | - | - | 1 | 24.44% |
| AZO241220C04000000 | 2024-05-17 2:11PM EDT | 4,000.00 | 12.80 | 0.05 | 8.10 | 0.00 | - | 1 | 1 | 26.05% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220P01600000 | 2024-06-12 9:30AM EDT | 1,600.00 | 0.45 | 0.00 | 5.40 | 0.00 | - | - | 1 | 40.20% |
| AZO241220P01620000 | 2024-04-30 9:30AM EDT | 1,620.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AZO241220P01640000 | 2024-05-22 10:56AM EDT | 1,640.00 | 3.35 | 0.00 | 5.60 | 0.00 | - | 1 | 1 | 38.88% |
| AZO241220P01660000 | 2024-05-22 10:56AM EDT | 1,660.00 | 3.43 | 0.00 | 5.70 | 0.00 | - | 1 | 1 | 38.23% |
| AZO241220P01700000 | 2024-06-12 10:07AM EDT | 1,700.00 | 0.80 | 0.00 | 5.80 | 0.00 | - | 1 | 2 | 36.83% |
| AZO241220P01720000 | 2024-06-12 10:11AM EDT | 1,720.00 | 1.05 | 0.00 | 6.00 | 0.00 | - | 1 | 1 | 36.29% |
| AZO241220P01740000 | 2024-06-12 9:30AM EDT | 1,740.00 | 1.00 | 0.00 | 6.10 | 0.00 | - | - | 1 | 35.66% |
| AZO241220P01760000 | 2024-06-12 10:11AM EDT | 1,760.00 | 1.15 | 0.00 | 6.20 | -0.15 | -11.54% | 1 | 2 | 35.02% |
| AZO241220P01780000 | 2024-06-12 10:06AM EDT | 1,780.00 | 1.00 | 0.00 | 6.40 | 0.00 | - | - | 2 | 34.48% |
| AZO241220P01800000 | 2024-06-12 9:30AM EDT | 1,800.00 | 1.55 | 0.00 | 6.60 | 0.00 | - | - | 1 | 33.94% |
| AZO241220P01820000 | 2024-06-12 9:30AM EDT | 1,820.00 | 1.75 | 0.00 | 6.80 | 0.00 | - | - | 1 | 33.40% |
| AZO241220P02000000 | 2024-06-14 11:46AM EDT | 2,000.00 | 6.40 | 1.30 | 9.80 | +0.48 | +8.11% | 1 | 3 | 29.16% |
| AZO241220P02200000 | 2024-06-11 1:54PM EDT | 2,200.00 | 13.50 | 7.80 | 16.30 | 0.00 | - | 2 | 13 | 25.17% |
| AZO241220P02300000 | 2024-05-23 11:45AM EDT | 2,300.00 | 29.18 | 15.00 | 23.00 | 0.00 | - | - | 4 | 23.76% |
| AZO241220P02400000 | 2024-05-22 12:16PM EDT | 2,400.00 | 44.50 | 25.00 | 33.40 | 0.00 | - | - | 3 | 22.63% |
| AZO241220P02500000 | 2024-06-04 1:05PM EDT | 2,500.00 | 56.50 | 38.50 | 48.00 | 0.00 | - | 2 | 9 | 21.53% |
| AZO241220P02600000 | 2024-05-29 11:15AM EDT | 2,600.00 | 89.22 | 58.60 | 68.00 | 0.00 | - | 2 | 4 | 20.45% |
| AZO241220P02700000 | 2024-05-28 3:17PM EDT | 2,700.00 | 116.35 | 85.60 | 94.80 | 0.00 | - | 1 | 1 | 19.36% |
| AZO241220P02770000 | 2024-05-14 10:20AM EDT | 2,770.00 | 108.89 | 111.60 | 124.80 | 0.00 | - | 1 | 2 | 19.40% |
| AZO241220P02780000 | 2024-06-03 12:44PM EDT | 2,780.00 | 156.60 | 108.20 | 123.00 | 0.00 | - | 1 | 2 | 18.59% |
| AZO241220P02790000 | 2024-06-07 1:17PM EDT | 2,790.00 | 128.72 | 112.30 | 127.00 | 0.00 | - | 2 | 3 | 18.50% |
| AZO241220P02800000 | 2024-06-07 11:35AM EDT | 2,800.00 | 137.45 | 116.70 | 130.90 | 0.00 | - | 1 | 1 | 18.38% |
| AZO241220P02810000 | 2024-05-30 10:12AM EDT | 2,810.00 | 165.30 | 120.30 | 134.80 | 0.00 | - | 1 | 1 | 18.25% |
| AZO241220P02820000 | 2024-05-29 10:26AM EDT | 2,820.00 | 172.10 | 124.00 | 140.00 | 0.00 | - | 1 | 2 | 18.27% |
| AZO241220P02840000 | 2024-05-24 10:17AM EDT | 2,840.00 | 171.90 | 132.30 | 147.90 | 0.00 | - | 1 | 1 | 17.97% |
| AZO241220P02850000 | 2024-06-14 10:59AM EDT | 2,850.00 | 158.80 | 139.00 | 152.00 | +3.80 | +2.45% | 4 | 1 | 17.81% |
| AZO241220P02860000 | 2024-06-11 10:21AM EDT | 2,860.00 | 169.80 | 144.00 | 156.00 | 0.00 | - | 4 | 5 | 17.63% |
| AZO241220P02870000 | 2024-06-11 10:07AM EDT | 2,870.00 | 179.10 | 145.00 | 161.00 | 0.00 | - | - | 4 | 17.56% |
| AZO241220P02880000 | 2024-06-11 10:22AM EDT | 2,880.00 | 179.60 | 153.00 | 165.70 | 0.00 | - | - | 3 | 17.44% |
| AZO241220P02890000 | 2024-05-06 3:56PM EDT | 2,890.00 | 144.60 | 188.80 | 202.00 | 0.00 | - | 1 | 2 | 21.21% |
| AZO241220P02900000 | 2024-06-14 11:32AM EDT | 2,900.00 | 181.70 | 163.00 | 175.00 | -8.30 | -4.37% | 3 | 2 | 17.14% |
| AZO241220P02920000 | 2024-06-04 3:32PM EDT | 2,920.00 | 201.80 | 173.00 | 184.50 | 0.00 | - | 3 | 0 | 16.81% |
| AZO241220P02930000 | 2024-05-21 9:33AM EDT | 2,930.00 | 201.10 | 178.00 | 189.60 | +16.10 | +8.70% | 3 | 0 | 16.67% |
| AZO241220P02980000 | 2024-04-25 10:02AM EDT | 2,980.00 | 240.08 | 241.50 | 258.00 | 0.00 | - | - | 1 | 21.25% |
| AZO241220P02990000 | 2024-04-25 10:02AM EDT | 2,990.00 | 245.33 | 246.80 | 266.00 | 0.00 | - | - | 1 | 21.43% |
| AZO241220P03040000 | 2024-04-26 1:52PM EDT | 3,040.00 | 222.00 | 280.00 | 298.00 | 0.00 | - | 1 | 1 | 21.15% |
| AZO241220P03050000 | 2024-05-13 10:01AM EDT | 3,050.00 | 224.00 | 256.00 | 275.70 | 0.00 | - | 2 | 1 | 17.12% |
© 2024 Yahoo. Tutti i diritti riservati.