Marchés français ouverture 8 h 53 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0005 (-0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 143,45 -1 931,22 (-3,11 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 442.00 | 461.60 | 0.00 | - | 1 | 1 | 53.44% |
| AZO240517C02650000 | 2024-04-24 9:32AM EDT | 2,650.00 | 308.00 | 344.00 | 363.00 | -82.00 | -21.03% | 3 | 1 | 44.72% |
| AZO240517C02700000 | 2024-04-22 1:21PM EDT | 2,700.00 | 282.84 | 298.00 | 316.00 | 0.00 | - | 7 | 5 | 41.52% |
| AZO240517C02800000 | 2024-04-24 9:30AM EDT | 2,800.00 | 180.20 | 205.20 | 221.90 | -17.90 | -9.04% | 1 | 3 | 34.07% |
| AZO240517C02850000 | 2024-04-24 9:30AM EDT | 2,850.00 | 138.60 | 164.00 | 176.50 | +11.96 | +9.44% | 1 | 2 | 30.47% |
| AZO240517C02900000 | 2024-04-24 3:11PM EDT | 2,900.00 | 125.00 | 124.30 | 136.80 | -0.75 | -0.60% | 2 | 5 | 28.34% |
| AZO240517C02930000 | 2024-04-23 2:46PM EDT | 2,930.00 | 95.30 | 103.00 | 114.40 | 0.00 | - | 1 | 3 | 27.04% |
| AZO240517C02940000 | 2024-04-23 9:39AM EDT | 2,940.00 | 86.50 | 97.60 | 104.20 | +1.50 | +1.76% | 1 | 4 | 25.57% |
| AZO240517C02950000 | 2024-04-23 9:39AM EDT | 2,950.00 | 79.00 | 90.40 | 97.40 | 0.00 | - | 1 | 2 | 25.22% |
| AZO240517C02960000 | 2024-04-23 10:00AM EDT | 2,960.00 | 60.27 | 84.70 | 90.50 | -11.83 | -16.41% | 1 | 3 | 24.78% |
| AZO240517C02980000 | 2024-04-24 3:04PM EDT | 2,980.00 | 68.40 | 72.80 | 78.60 | +1.30 | +1.94% | 11 | 4 | 24.33% |
| AZO240517C02990000 | 2024-04-24 3:54PM EDT | 2,990.00 | 71.00 | 67.40 | 72.80 | +9.40 | +15.26% | 5 | 17 | 24.05% |
| AZO240517C03000000 | 2024-04-23 3:55PM EDT | 3,000.00 | 54.70 | 62.50 | 67.10 | 0.00 | - | 11 | 65 | 23.74% |
| AZO240517C03010000 | 2024-04-19 3:54PM EDT | 3,010.00 | 67.50 | 57.60 | 62.30 | 0.00 | - | 7 | 9 | 23.64% |
| AZO240517C03020000 | 2024-04-19 11:58AM EDT | 3,020.00 | 68.40 | 53.20 | 57.70 | 0.00 | - | 2 | 4 | 23.55% |
| AZO240517C03030000 | 2024-04-22 10:03AM EDT | 3,030.00 | 55.00 | 49.10 | 52.70 | 0.00 | - | 1 | 54 | 23.24% |
| AZO240517C03040000 | 2024-04-19 10:53AM EDT | 3,040.00 | 60.00 | 44.60 | 48.70 | 0.00 | - | 1 | 6 | 23.19% |
| AZO240517C03050000 | 2024-04-24 10:52AM EDT | 3,050.00 | 33.00 | 40.60 | 43.80 | -3.00 | -8.33% | 4 | 7 | 22.77% |
| AZO240517C03060000 | 2024-04-22 9:30AM EDT | 3,060.00 | 50.00 | 35.00 | 41.50 | 0.00 | - | 1 | 1 | 23.16% |
| AZO240517C03070000 | 2024-04-24 2:00PM EDT | 3,070.00 | 31.40 | 31.30 | 38.90 | +0.40 | +1.29% | 1 | 3 | 23.39% |
| AZO240517C03080000 | 2024-04-22 3:59PM EDT | 3,080.00 | 28.11 | 28.10 | 35.70 | 0.00 | - | 2 | 3 | 23.34% |
| AZO240517C03100000 | 2024-04-24 2:48PM EDT | 3,100.00 | 24.00 | 22.10 | 29.40 | -5.50 | -18.64% | 2 | 9 | 23.06% |
| AZO240517C03110000 | 2024-04-22 9:30AM EDT | 3,110.00 | 29.87 | 19.10 | 25.70 | 0.00 | - | 2 | 4 | 22.57% |
| AZO240517C03120000 | 2024-04-18 12:04PM EDT | 3,120.00 | 31.68 | 17.10 | 22.50 | 0.00 | - | 4 | 6 | 22.18% |
| AZO240517C03130000 | 2024-04-22 11:03AM EDT | 3,130.00 | 17.50 | 15.50 | 22.50 | 0.00 | - | 12 | 17 | 23.09% |
| AZO240517C03140000 | 2024-04-18 12:04PM EDT | 3,140.00 | 26.52 | 12.20 | 18.40 | 0.00 | - | 1 | 5 | 22.13% |
| AZO240517C03150000 | 2024-04-23 10:37AM EDT | 3,150.00 | 12.00 | 10.20 | 16.90 | 0.00 | - | 2 | 6 | 22.26% |
| AZO240517C03160000 | 2024-04-23 9:47AM EDT | 3,160.00 | 10.80 | 10.00 | 15.50 | 0.00 | - | 1 | 6 | 22.39% |
| AZO240517C03170000 | 2024-04-24 3:51PM EDT | 3,170.00 | 11.00 | 9.80 | 13.90 | -15.08 | -57.82% | 2 | 2 | 22.34% |
| AZO240517C03180000 | 2024-04-18 10:53AM EDT | 3,180.00 | 19.00 | 5.60 | 12.50 | 0.00 | - | 1 | 5 | 22.34% |
| AZO240517C03190000 | 2024-04-22 3:59PM EDT | 3,190.00 | 9.00 | 4.40 | 9.90 | 0.00 | - | 1 | 4 | 21.51% |
| AZO240517C03200000 | 2024-04-24 10:51AM EDT | 3,200.00 | 6.40 | 5.50 | 8.90 | -0.25 | -3.76% | 3 | 34 | 21.57% |
| AZO240517C03210000 | 2024-04-24 10:23AM EDT | 3,210.00 | 4.87 | 2.80 | 8.30 | -8.87 | -64.56% | 4 | 18 | 21.84% |
| AZO240517C03250000 | 2024-04-24 1:05PM EDT | 3,250.00 | 3.50 | 0.20 | 7.70 | -1.00 | -22.22% | 2 | 12 | 24.06% |
| AZO240517C03300000 | 2024-04-24 3:47PM EDT | 3,300.00 | 3.00 | 0.40 | 6.00 | +0.35 | +13.21% | 5 | 13 | 25.70% |
| AZO240517C03350000 | 2024-04-19 11:36AM EDT | 3,350.00 | 3.83 | 0.15 | 5.30 | 0.00 | - | 1 | 4 | 27.89% |
| AZO240517C03400000 | 2024-04-23 2:57PM EDT | 3,400.00 | 1.28 | 0.00 | 4.90 | 0.00 | - | 1 | 6 | 30.20% |
| AZO240517C03450000 | 2024-04-18 9:41AM EDT | 3,450.00 | 2.83 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 32.47% |
| AZO240517C03500000 | 2024-04-12 9:39AM EDT | 3,500.00 | 5.70 | 0.00 | 4.50 | 0.00 | - | 4 | 0 | 34.89% |
| AZO240517C03600000 | 2024-03-25 2:53PM EDT | 3,600.00 | 7.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 39.49% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 44.14% |
| AZO240517C03800000 | 2024-04-24 10:05AM EDT | 3,800.00 | 0.50 | 0.00 | 0.00 | +0.20 | +66.67% | 3 | 4 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 5.90 | 0.00 | - | 10 | 11 | 38.08% |
| AZO240517P02600000 | 2024-04-22 11:38AM EDT | 2,600.00 | 3.30 | 0.05 | 6.90 | 0.00 | - | 1 | 11 | 35.46% |
| AZO240517P02650000 | 2024-04-24 11:55AM EDT | 2,650.00 | 3.90 | 0.35 | 8.00 | +1.45 | +59.18% | 1 | 40 | 32.68% |
| AZO240517P02700000 | 2024-04-24 3:00PM EDT | 2,700.00 | 7.07 | 5.00 | 9.90 | +1.41 | +24.91% | 1 | 34 | 30.30% |
| AZO240517P02750000 | 2024-04-24 10:23AM EDT | 2,750.00 | 10.13 | 5.30 | 12.90 | +0.63 | +6.63% | 2 | 13 | 28.23% |
| AZO240517P02800000 | 2024-04-24 11:54AM EDT | 2,800.00 | 12.00 | 12.00 | 16.70 | -2.08 | -14.77% | 3 | 22 | 25.96% |
| AZO240517P02850000 | 2024-04-24 3:00PM EDT | 2,850.00 | 21.88 | 17.70 | 22.50 | -5.02 | -18.66% | 1 | 144 | 23.91% |
| AZO240517P02900000 | 2024-04-23 1:35PM EDT | 2,900.00 | 29.00 | 25.00 | 31.90 | -5.20 | -15.20% | 3 | 51 | 22.27% |
| AZO240517P02930000 | 2024-04-24 3:48PM EDT | 2,930.00 | 37.38 | 34.50 | 40.00 | -10.62 | -22.12% | 1 | 9 | 21.52% |
| AZO240517P02940000 | 2024-04-18 1:58PM EDT | 2,940.00 | 60.11 | 37.80 | 42.60 | 0.00 | - | 20 | 45 | 21.09% |
| AZO240517P02950000 | 2024-04-24 11:43AM EDT | 2,950.00 | 55.00 | 42.50 | 46.30 | +6.32 | +12.98% | 6 | 34 | 20.98% |
| AZO240517P02960000 | 2024-04-23 3:06PM EDT | 2,960.00 | 56.00 | 45.20 | 49.90 | 0.00 | - | 6 | 9 | 20.76% |
| AZO240517P02970000 | 2024-04-24 3:14PM EDT | 2,970.00 | 50.20 | 50.30 | 53.30 | -10.50 | -17.30% | 5 | 10 | 20.39% |
| AZO240517P02980000 | 2024-04-24 3:14PM EDT | 2,980.00 | 57.00 | 52.90 | 57.90 | -28.37 | -33.23% | 1 | 4 | 20.33% |
| AZO240517P02990000 | 2024-04-24 3:59PM EDT | 2,990.00 | 60.00 | 58.10 | 62.20 | -12.00 | -16.67% | 1 | 2 | 20.10% |
| AZO240517P03000000 | 2024-04-22 11:27AM EDT | 3,000.00 | 84.20 | 61.70 | 67.00 | 0.00 | - | 13 | 40 | 19.95% |
| AZO240517P03010000 | 2024-04-18 9:30AM EDT | 3,010.00 | 98.50 | 67.70 | 71.90 | 0.00 | - | 1 | 3 | 19.74% |
| AZO240517P03030000 | 2024-04-15 1:08PM EDT | 3,030.00 | 109.00 | 78.70 | 83.10 | -20.75 | -15.99% | 1 | 2 | 19.53% |
| AZO240517P03040000 | 2024-04-18 9:52AM EDT | 3,040.00 | 98.92 | 82.40 | 89.40 | 0.00 | - | 1 | 4 | 19.52% |
| AZO240517P03050000 | 2024-04-16 1:39PM EDT | 3,050.00 | 163.00 | 89.00 | 95.30 | 0.00 | - | 2 | 8 | 19.30% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 105.20 | 117.00 | 0.00 | - | 1 | 3 | 19.53% |
| AZO240517P03090000 | 2024-04-23 9:36AM EDT | 3,090.00 | 125.65 | 112.20 | 124.00 | 0.00 | - | 1 | 62 | 19.34% |
| AZO240517P03100000 | 2024-04-23 9:36AM EDT | 3,100.00 | 133.35 | 120.00 | 132.00 | 0.00 | - | 1 | 75 | 19.48% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 127.00 | 139.00 | 0.00 | - | 1 | 3 | 19.10% |
| AZO240517P03120000 | 2024-04-18 9:52AM EDT | 3,120.00 | 153.43 | 134.00 | 147.40 | 0.00 | - | 1 | 2 | 19.25% |
| AZO240517P03130000 | 2024-03-28 11:54AM EDT | 3,130.00 | 68.17 | 142.00 | 156.50 | 0.00 | - | 20 | 24 | 19.68% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 151.00 | 163.70 | 0.00 | - | 40 | 20 | 19.08% |
| AZO240517P03150000 | 2024-04-16 1:34PM EDT | 3,150.00 | 245.90 | 160.10 | 172.20 | 0.00 | - | 3 | 23 | 19.04% |
| AZO240517P03160000 | 2024-04-03 3:43PM EDT | 3,160.00 | 80.50 | 168.00 | 181.00 | 0.00 | - | 1 | 3 | 19.09% |
| AZO240517P03180000 | 2024-04-01 2:28PM EDT | 3,180.00 | 86.20 | 185.00 | 198.50 | 0.00 | - | 3 | 3 | 18.87% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 194.00 | 207.30 | 0.00 | - | 2 | 1 | 18.63% |
| AZO240517P03200000 | 2024-04-22 1:50PM EDT | 3,200.00 | 236.93 | 202.10 | 216.50 | 0.00 | - | 1 | 2 | 18.61% |
| AZO240517P03210000 | 2024-03-28 3:55PM EDT | 3,210.00 | 105.00 | 212.00 | 230.00 | 0.00 | - | 1 | 1 | 22.01% |
| AZO240517P03250000 | 2024-04-11 10:19AM EDT | 3,250.00 | 261.00 | 250.90 | 270.00 | 0.00 | - | 2 | 0 | 24.70% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 302.00 | 320.00 | 0.00 | - | 1 | 0 | 27.93% |
| AZO240517P03350000 | 2024-04-22 9:47AM EDT | 3,350.00 | 366.00 | 350.40 | 370.00 | 0.00 | - | 1 | 0 | 31.02% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 400.20 | 420.00 | 0.00 | - | - | 0 | 34.01% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 450.10 | 470.00 | 0.00 | - | - | 0 | 36.89% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 550.10 | 570.00 | 0.00 | - | - | 0 | 42.39% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 600.30 | 620.00 | 0.00 | - | - | 0 | 45.02% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 700.10 | 720.00 | 0.00 | - | - | 0 | 50.09% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 800.30 | 820.00 | 0.00 | - | 2 | 0 | 54.91% |
