La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0658 -0,0015 (-0,14 %) Gold future
2 298,00 -4,90 (-0,21 %) Bitcoin EUR
56 228,42 -3 146,65 (-5,30 %)
AutoZone, Inc. (AZO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02350000 | 2024-04-25 9:31AM EDT | 2,350.00 | 590.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02400000 | 2024-04-25 9:31AM EDT | 2,400.00 | 540.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02450000 | 2024-04-25 9:31AM EDT | 2,450.00 | 490.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02600000 | 2024-04-24 9:32AM EDT | 2,600.00 | 356.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02700000 | 2024-04-29 2:48PM EDT | 2,700.00 | 303.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02800000 | 2024-04-29 2:48PM EDT | 2,800.00 | 208.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02850000 | 2024-04-29 10:07AM EDT | 2,850.00 | 134.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517C02900000 | 2024-04-29 10:10AM EDT | 2,900.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517C02930000 | 2024-04-26 10:11AM EDT | 2,930.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517C02940000 | 2024-04-26 10:15AM EDT | 2,940.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZO240517C02950000 | 2024-04-30 10:45AM EDT | 2,950.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02960000 | 2024-04-30 2:00PM EDT | 2,960.00 | 60.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| AZO240517C02970000 | 2024-04-30 2:24PM EDT | 2,970.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AZO240517C02980000 | 2024-04-30 2:00PM EDT | 2,980.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AZO240517C02990000 | 2024-04-29 3:00PM EDT | 2,990.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AZO240517C03000000 | 2024-04-30 9:36AM EDT | 3,000.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZO240517C03010000 | 2024-04-30 11:30AM EDT | 3,010.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZO240517C03020000 | 2024-04-30 12:31PM EDT | 3,020.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AZO240517C03030000 | 2024-04-30 11:48AM EDT | 3,030.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZO240517C03040000 | 2024-04-30 9:56AM EDT | 3,040.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZO240517C03050000 | 2024-04-30 3:12PM EDT | 3,050.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZO240517C03060000 | 2024-04-30 3:26PM EDT | 3,060.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AZO240517C03070000 | 2024-04-29 10:52AM EDT | 3,070.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AZO240517C03080000 | 2024-04-29 12:24PM EDT | 3,080.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZO240517C03100000 | 2024-04-29 10:54AM EDT | 3,100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZO240517C03110000 | 2024-04-30 3:23PM EDT | 3,110.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03120000 | 2024-04-29 9:54AM EDT | 3,120.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03130000 | 2024-04-30 11:35AM EDT | 3,130.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZO240517C03140000 | 2024-04-18 12:04PM EDT | 3,140.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03150000 | 2024-04-30 10:04AM EDT | 3,150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03160000 | 2024-04-30 3:44PM EDT | 3,160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AZO240517C03170000 | 2024-04-29 9:54AM EDT | 3,170.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03180000 | 2024-04-25 12:43PM EDT | 3,180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03190000 | 2024-04-29 12:21PM EDT | 3,190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZO240517C03200000 | 2024-04-29 3:58PM EDT | 3,200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AZO240517C03210000 | 2024-04-26 9:54AM EDT | 3,210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03250000 | 2024-04-30 11:35AM EDT | 3,250.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03300000 | 2024-04-29 2:44PM EDT | 3,300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03350000 | 2024-04-19 11:36AM EDT | 3,350.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03400000 | 2024-04-29 2:54PM EDT | 3,400.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZO240517C03450000 | 2024-04-18 9:41AM EDT | 3,450.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03500000 | 2024-04-12 9:39AM EDT | 3,500.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AZO240517C03600000 | 2024-04-30 9:36AM EDT | 3,600.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZO240517C03800000 | 2024-04-26 11:05AM EDT | 3,800.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02350000 | 2024-04-25 3:45PM EDT | 2,350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZO240517P02450000 | 2024-04-22 9:47AM EDT | 2,450.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AZO240517P02600000 | 2024-04-30 3:01PM EDT | 2,600.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517P02650000 | 2024-04-26 3:51PM EDT | 2,650.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZO240517P02700000 | 2024-04-26 1:58PM EDT | 2,700.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZO240517P02750000 | 2024-04-30 2:11PM EDT | 2,750.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517P02800000 | 2024-04-30 1:37PM EDT | 2,800.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZO240517P02850000 | 2024-04-30 3:01PM EDT | 2,850.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZO240517P02900000 | 2024-04-30 11:55AM EDT | 2,900.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZO240517P02930000 | 2024-04-30 12:19PM EDT | 2,930.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AZO240517P02940000 | 2024-04-29 10:47AM EDT | 2,940.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AZO240517P02950000 | 2024-04-30 10:37AM EDT | 2,950.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AZO240517P02960000 | 2024-04-30 2:34PM EDT | 2,960.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P02970000 | 2024-04-29 12:42PM EDT | 2,970.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P02980000 | 2024-04-30 10:11AM EDT | 2,980.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P02990000 | 2024-04-30 2:11PM EDT | 2,990.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03000000 | 2024-04-30 1:03PM EDT | 3,000.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03010000 | 2024-04-30 10:11AM EDT | 3,010.00 | 72.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03030000 | 2024-04-25 10:28AM EDT | 3,030.00 | 177.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03040000 | 2024-04-18 9:52AM EDT | 3,040.00 | 98.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03050000 | 2024-04-16 1:39PM EDT | 3,050.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517P03070000 | 2024-04-25 9:51AM EDT | 3,070.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03090000 | 2024-04-23 9:36AM EDT | 3,090.00 | 125.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03100000 | 2024-04-30 3:05PM EDT | 3,100.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AZO240517P03130000 | 2024-03-28 11:54AM EDT | 3,130.00 | 68.17 | 176.00 | 190.00 | 0.00 | - | 20 | 24 | 27.64% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 185.00 | 202.00 | 0.00 | - | 40 | 20 | 29.82% |
| AZO240517P03150000 | 2024-04-25 9:37AM EDT | 3,150.00 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO240517P03180000 | 2024-04-01 2:28PM EDT | 3,180.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517P03200000 | 2024-04-22 1:50PM EDT | 3,200.00 | 236.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03210000 | 2024-04-25 9:31AM EDT | 3,210.00 | 286.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517P03250000 | 2024-04-25 9:31AM EDT | 3,250.00 | 326.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03350000 | 2024-04-22 9:47AM EDT | 3,350.00 | 366.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
