La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 358,16 +2 565,81 (+4,52 %)
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 | 600.00 | 618.60 | 0.00 | - | - | 1 | 69.81% |
| AZO240517C02400000 | 2024-04-25 9:31AM EDT | 2,400.00 | 540.00 | 550.00 | 569.00 | 0.00 | - | - | 1 | 64.83% |
| AZO240517C02450000 | 2024-04-25 9:31AM EDT | 2,450.00 | 490.00 | 500.00 | 519.10 | 0.00 | - | - | 3 | 59.62% |
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 402.00 | 419.00 | 0.00 | - | 1 | 1 | 50.49% |
| AZO240517C02600000 | 2024-04-24 9:32AM EDT | 2,600.00 | 356.00 | 350.00 | 369.50 | 0.00 | - | - | 1 | 54.86% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 302.00 | 320.00 | 0.00 | - | 1 | 5 | 49.25% |
| AZO240517C02700000 | 2024-04-29 2:48PM EDT | 2,700.00 | 303.68 | 254.00 | 270.00 | 0.00 | - | 1 | 5 | 43.13% |
| AZO240517C02800000 | 2024-04-29 2:48PM EDT | 2,800.00 | 208.15 | 156.20 | 172.20 | 0.00 | - | 1 | 5 | 31.99% |
| AZO240517C02850000 | 2024-04-29 10:07AM EDT | 2,850.00 | 134.01 | 114.00 | 128.00 | 0.00 | - | 2 | 6 | 28.42% |
| AZO240517C02900000 | 2024-05-03 10:14AM EDT | 2,900.00 | 101.00 | 78.80 | 88.00 | 0.00 | - | 30 | 60 | 25.46% |
| AZO240517C02930000 | 2024-05-03 3:58PM EDT | 2,930.00 | 60.30 | 58.00 | 67.60 | -7.70 | -11.32% | 6 | 7 | 24.28% |
| AZO240517C02940000 | 2024-05-03 1:35PM EDT | 2,940.00 | 61.48 | 52.00 | 61.00 | +2.18 | +3.68% | 1 | 17 | 23.76% |
| AZO240517C02950000 | 2024-04-30 10:45AM EDT | 2,950.00 | 61.00 | 47.20 | 53.40 | 0.00 | - | 1 | 13 | 22.68% |
| AZO240517C02960000 | 2024-05-03 3:59PM EDT | 2,960.00 | 46.00 | 40.50 | 48.00 | -11.10 | -19.44% | 9 | 14 | 22.43% |
| AZO240517C02970000 | 2024-05-03 2:29PM EDT | 2,970.00 | 44.70 | 36.20 | 42.20 | -6.60 | -12.87% | 1 | 13 | 21.87% |
| AZO240517C02980000 | 2024-04-30 2:00PM EDT | 2,980.00 | 45.40 | 31.00 | 39.00 | -5.27 | -10.40% | 1 | 13 | 22.32% |
| AZO240517C02990000 | 2024-04-29 3:00PM EDT | 2,990.00 | 39.60 | 27.00 | 35.00 | -21.00 | -34.65% | 1 | 19 | 22.28% |
| AZO240517C03000000 | 2024-05-03 3:44PM EDT | 3,000.00 | 28.00 | 24.30 | 31.00 | -11.80 | -29.65% | 7 | 57 | 22.11% |
| AZO240517C03010000 | 2024-04-30 11:30AM EDT | 3,010.00 | 31.00 | 20.80 | 28.00 | -7.85 | -20.21% | 2 | 10 | 22.26% |
| AZO240517C03020000 | 2024-04-30 12:31PM EDT | 3,020.00 | 33.10 | 17.90 | 25.40 | 0.00 | - | 2 | 19 | 22.50% |
| AZO240517C03030000 | 2024-05-03 3:57PM EDT | 3,030.00 | 20.00 | 16.20 | 22.80 | -6.40 | -24.24% | 1 | 49 | 22.61% |
| AZO240517C03040000 | 2024-05-03 2:16PM EDT | 3,040.00 | 18.00 | 13.70 | 19.80 | -13.00 | -41.94% | 4 | 14 | 22.39% |
| AZO240517C03050000 | 2024-05-03 3:19PM EDT | 3,050.00 | 15.75 | 11.00 | 18.20 | -3.65 | -18.81% | 6 | 8 | 22.80% |
| AZO240517C03060000 | 2024-05-02 10:47AM EDT | 3,060.00 | 16.50 | 9.20 | 16.20 | 0.00 | - | 1 | 7 | 22.89% |
| AZO240517C03070000 | 2024-05-03 1:55PM EDT | 3,070.00 | 11.64 | 7.00 | 14.70 | -7.96 | -40.61% | 2 | 4 | 23.17% |
| AZO240517C03080000 | 2024-04-29 12:24PM EDT | 3,080.00 | 19.00 | 6.30 | 13.10 | 0.00 | - | 1 | 4 | 23.29% |
| AZO240517C03100000 | 2024-05-03 3:45PM EDT | 3,100.00 | 7.50 | 5.00 | 10.70 | -3.50 | -31.82% | 5 | 15 | 23.79% |
| AZO240517C03110000 | 2024-05-01 10:08AM EDT | 3,110.00 | 8.50 | 3.50 | 9.80 | 0.00 | - | 1 | 15 | 24.14% |
| AZO240517C03120000 | 2024-05-03 1:55PM EDT | 3,120.00 | 7.00 | 1.95 | 9.10 | -1.73 | -19.82% | 2 | 6 | 24.58% |
| AZO240517C03130000 | 2024-04-30 11:35AM EDT | 3,130.00 | 10.17 | 1.05 | 8.80 | 0.00 | - | 2 | 18 | 25.30% |
| AZO240517C03140000 | 2024-05-03 1:31PM EDT | 3,140.00 | 4.05 | 0.15 | 7.20 | -22.47 | -84.73% | 4 | 5 | 24.82% |
| AZO240517C03150000 | 2024-05-03 12:22PM EDT | 3,150.00 | 3.50 | 1.05 | 6.70 | -3.40 | -49.28% | 1 | 8 | 25.25% |
| AZO240517C03160000 | 2024-05-02 2:37PM EDT | 3,160.00 | 4.70 | 0.30 | 7.60 | 0.00 | - | 2 | 10 | 27.03% |
| AZO240517C03170000 | 2024-05-02 11:03AM EDT | 3,170.00 | 4.50 | 0.05 | 7.10 | 0.00 | - | 1 | 2 | 27.44% |
| AZO240517C03180000 | 2024-04-25 12:43PM EDT | 3,180.00 | 4.50 | 0.00 | 6.50 | 0.00 | - | 1 | 5 | 27.69% |
| AZO240517C03190000 | 2024-04-29 12:21PM EDT | 3,190.00 | 3.00 | 0.00 | 6.10 | 0.00 | - | 3 | 4 | 28.11% |
| AZO240517C03200000 | 2024-05-03 11:45AM EDT | 3,200.00 | 2.50 | 0.50 | 4.80 | +0.04 | +1.63% | 1 | 41 | 27.38% |
| AZO240517C03210000 | 2024-04-26 9:54AM EDT | 3,210.00 | 3.50 | 0.00 | 6.30 | 0.00 | - | 1 | 19 | 30.03% |
| AZO240517C03250000 | 2024-04-30 11:35AM EDT | 3,250.00 | 2.67 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 26.47% |
| AZO240517C03300000 | 2024-04-29 2:44PM EDT | 3,300.00 | 2.00 | 0.00 | 4.00 | 0.00 | - | 1 | 18 | 33.90% |
| AZO240517C03350000 | 2024-05-02 9:31AM EDT | 3,350.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 38.85% |
| AZO240517C03400000 | 2024-04-29 2:54PM EDT | 3,400.00 | 0.94 | 0.00 | 4.60 | 0.00 | - | 5 | 7 | 42.05% |
| AZO240517C03450000 | 2024-05-02 9:30AM EDT | 3,450.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 45.29% |
| AZO240517C03500000 | 2024-04-12 9:39AM EDT | 3,500.00 | 5.70 | 0.00 | 4.40 | 0.00 | - | 4 | 0 | 48.41% |
| AZO240517C03600000 | 2024-05-03 10:56AM EDT | 3,600.00 | 0.05 | 0.00 | 3.20 | -0.65 | -92.86% | 1 | 4 | 51.91% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 54.37% |
| AZO240517C03800000 | 2024-04-26 11:05AM EDT | 3,800.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 48.68% |
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 | 0.70 | 0.00 | - | - | 2 | 48.71% |
| AZO240517P02450000 | 2024-04-22 9:47AM EDT | 2,450.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 53.89% |
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 4.60 | 0.00 | - | 10 | 11 | 44.53% |
| AZO240517P02600000 | 2024-05-02 3:44PM EDT | 2,600.00 | 1.01 | 0.30 | 4.90 | 0.00 | - | 1 | 16 | 40.19% |
| AZO240517P02650000 | 2024-04-26 3:51PM EDT | 2,650.00 | 2.50 | 0.00 | 5.50 | 0.00 | - | 2 | 45 | 36.19% |
| AZO240517P02700000 | 2024-05-02 10:34AM EDT | 2,700.00 | 2.50 | 0.00 | 6.20 | 0.00 | - | 1 | 36 | 32.08% |
| AZO240517P02750000 | 2024-05-03 11:40AM EDT | 2,750.00 | 3.70 | 0.00 | 8.20 | -1.30 | -26.00% | 3 | 39 | 29.00% |
| AZO240517P02800000 | 2024-05-03 3:31PM EDT | 2,800.00 | 5.00 | 2.20 | 7.40 | -2.00 | -28.57% | 22 | 36 | 22.78% |
| AZO240517P02850000 | 2024-05-03 1:59PM EDT | 2,850.00 | 11.00 | 9.10 | 15.20 | -1.40 | -11.29% | 15 | 154 | 22.39% |
| AZO240517P02900000 | 2024-05-03 12:43PM EDT | 2,900.00 | 21.99 | 19.00 | 26.00 | -3.32 | -13.12% | 12 | 55 | 20.83% |
| AZO240517P02930000 | 2024-05-02 12:21PM EDT | 2,930.00 | 41.30 | 28.00 | 36.60 | 0.00 | - | 2 | 24 | 20.40% |
| AZO240517P02940000 | 2024-04-29 10:47AM EDT | 2,940.00 | 34.95 | 34.00 | 40.00 | 0.00 | - | 13 | 64 | 19.92% |
| AZO240517P02950000 | 2024-05-03 12:43PM EDT | 2,950.00 | 39.40 | 38.70 | 44.10 | -14.60 | -27.04% | 10 | 42 | 19.60% |
| AZO240517P02960000 | 2024-04-30 2:34PM EDT | 2,960.00 | 52.90 | 43.30 | 48.40 | 0.00 | - | 1 | 12 | 19.22% |
| AZO240517P02970000 | 2024-05-01 3:50PM EDT | 2,970.00 | 55.00 | 48.20 | 54.10 | 0.00 | - | 3 | 8 | 19.30% |
| AZO240517P02980000 | 2024-05-03 12:30PM EDT | 2,980.00 | 55.00 | 50.20 | 60.00 | -9.00 | -14.06% | 2 | 11 | 19.31% |
| AZO240517P02990000 | 2024-05-01 3:32PM EDT | 2,990.00 | 62.81 | 59.10 | 66.00 | 0.00 | - | 1 | 3 | 19.21% |
| AZO240517P03000000 | 2024-05-01 3:32PM EDT | 3,000.00 | 68.76 | 64.00 | 72.40 | 0.00 | - | 1 | 38 | 19.13% |
| AZO240517P03010000 | 2024-04-30 10:11AM EDT | 3,010.00 | 72.81 | 70.10 | 80.00 | 0.00 | - | 1 | 6 | 19.48% |
| AZO240517P03030000 | 2024-04-25 10:28AM EDT | 3,030.00 | 177.50 | 85.00 | 95.00 | 0.00 | - | 1 | 3 | 19.70% |
| AZO240517P03040000 | 2024-04-18 9:52AM EDT | 3,040.00 | 98.92 | 93.00 | 103.00 | 0.00 | - | 1 | 4 | 19.87% |
| AZO240517P03050000 | 2024-05-02 1:42PM EDT | 3,050.00 | 107.03 | 101.00 | 115.00 | 0.00 | - | 2 | 6 | 22.25% |
| AZO240517P03070000 | 2024-04-25 9:51AM EDT | 3,070.00 | 182.00 | 114.60 | 130.20 | 0.00 | - | - | 2 | 21.73% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 118.00 | 131.00 | 0.00 | - | 1 | 3 | 15.30% |
| AZO240517P03090000 | 2024-04-23 9:36AM EDT | 3,090.00 | 125.65 | 132.20 | 148.20 | 0.00 | - | 1 | 62 | 22.53% |
| AZO240517P03100000 | 2024-04-30 3:05PM EDT | 3,100.00 | 150.00 | 141.90 | 157.00 | 0.00 | - | 5 | 79 | 22.67% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 152.20 | 166.00 | 0.00 | - | 1 | 3 | 22.87% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 160.20 | 175.00 | 0.00 | - | 8 | 10 | 22.97% |
| AZO240517P03130000 | 2024-03-28 11:54AM EDT | 3,130.00 | 68.17 | 176.00 | 190.00 | 0.00 | - | 20 | 24 | 28.00% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 185.00 | 202.00 | 0.00 | - | 40 | 20 | 30.48% |
| AZO240517P03150000 | 2024-04-25 9:37AM EDT | 3,150.00 | 248.00 | 190.80 | 204.00 | 0.00 | - | 1 | 24 | 24.76% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 200.90 | 214.00 | 0.00 | - | 3 | 0 | 25.64% |
| AZO240517P03180000 | 2024-04-01 2:28PM EDT | 3,180.00 | 86.20 | 214.00 | 230.30 | 0.00 | - | 3 | 3 | 22.43% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 226.60 | 246.00 | 0.00 | - | 2 | 0 | 30.32% |
| AZO240517P03200000 | 2024-04-22 1:50PM EDT | 3,200.00 | 236.93 | 236.60 | 256.00 | 0.00 | - | 1 | 1 | 31.20% |
| AZO240517P03210000 | 2024-04-25 9:31AM EDT | 3,210.00 | 286.00 | 246.60 | 266.00 | 0.00 | - | 2 | 0 | 32.08% |
| AZO240517P03250000 | 2024-04-25 9:31AM EDT | 3,250.00 | 326.00 | 286.60 | 306.00 | 0.00 | - | 1 | 0 | 35.50% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 336.60 | 356.00 | 0.00 | - | 1 | 0 | 39.62% |
| AZO240517P03350000 | 2024-04-22 9:47AM EDT | 3,350.00 | 366.00 | 386.60 | 406.00 | 0.00 | - | 1 | 0 | 43.59% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 436.60 | 456.00 | 0.00 | - | - | 0 | 47.41% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 487.00 | 506.00 | 0.00 | - | - | 0 | 51.11% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 587.00 | 606.00 | 0.00 | - | - | 0 | 58.20% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 637.00 | 656.00 | 0.00 | - | - | 0 | 61.60% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 737.00 | 756.00 | 0.00 | - | - | 0 | 68.14% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 837.00 | 856.00 | 0.00 | - | 2 | 0 | 74.38% |
