Mercado abrirá em 8 h 15 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,19 +0,36 (+0,45%) OURO
2.327,50 -3,30 (-0,14%) Bitcoin USD
61.762,00 +452,89 (+0,74%)
AutoZone, Inc. (AZO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240719C02350000 | 2024-06-06 10:57AM EDT | 2,350.00 | 443.00 | 588.10 | 608.00 | 0.00 | - | - | 1 | 58.16% |
| AZO240719C02450000 | 2024-06-06 9:44AM EDT | 2,450.00 | 341.50 | 488.50 | 508.00 | 0.00 | - | - | 1 | 58.03% |
| AZO240719C02550000 | 2024-06-05 2:33PM EDT | 2,550.00 | 252.63 | 388.90 | 408.00 | 0.00 | - | - | 1 | 48.36% |
| AZO240719C02600000 | 2024-05-29 9:47AM EDT | 2,600.00 | 210.62 | 340.00 | 358.00 | 0.00 | - | 1 | 1 | 43.54% |
| AZO240719C02650000 | 2024-06-11 11:03AM EDT | 2,650.00 | 184.94 | 290.50 | 310.00 | 0.00 | - | 3 | 6 | 39.87% |
| AZO240719C02700000 | 2024-06-17 10:09AM EDT | 2,700.00 | 189.00 | 242.10 | 262.00 | 0.00 | - | 10 | 12 | 35.96% |
| AZO240719C02750000 | 2024-06-21 9:33AM EDT | 2,750.00 | 290.00 | 197.60 | 213.00 | 0.00 | - | 1 | 6 | 31.30% |
| AZO240719C02780000 | 2024-06-20 10:49AM EDT | 2,780.00 | 251.88 | 170.00 | 185.00 | 0.00 | - | 2 | 14 | 29.02% |
| AZO240719C02790000 | 2024-06-21 9:33AM EDT | 2,790.00 | 250.00 | 161.20 | 176.00 | 0.00 | - | 1 | 8 | 28.37% |
| AZO240719C02800000 | 2024-06-24 2:40PM EDT | 2,800.00 | 196.80 | 152.10 | 167.00 | 0.00 | - | 5 | 18 | 27.68% |
| AZO240719C02810000 | 2024-06-17 11:12AM EDT | 2,810.00 | 123.70 | 143.60 | 158.00 | 0.00 | - | 3 | 5 | 26.98% |
| AZO240719C02820000 | 2024-06-21 1:41PM EDT | 2,820.00 | 202.10 | 135.10 | 150.00 | 0.00 | - | 2 | 10 | 26.64% |
| AZO240719C02830000 | 2024-06-17 3:21PM EDT | 2,830.00 | 135.00 | 127.00 | 141.60 | 0.00 | - | 7 | 7 | 26.10% |
| AZO240719C02840000 | 2024-06-17 2:49PM EDT | 2,840.00 | 122.00 | 120.00 | 133.00 | 0.00 | - | 11 | 5 | 25.44% |
| AZO240719C02850000 | 2024-06-18 12:35PM EDT | 2,850.00 | 145.98 | 112.00 | 126.00 | 0.00 | - | 2 | 5 | 25.35% |
| AZO240719C02860000 | 2024-06-18 9:57AM EDT | 2,860.00 | 129.07 | 105.00 | 117.90 | 0.00 | - | 1 | 8 | 24.78% |
| AZO240719C02870000 | 2024-06-20 10:49AM EDT | 2,870.00 | 174.00 | 99.00 | 109.00 | 0.00 | - | 1 | 8 | 23.87% |
| AZO240719C02880000 | 2024-06-17 10:28AM EDT | 2,880.00 | 61.80 | 92.00 | 102.00 | 0.00 | - | 1 | 8 | 23.60% |
| AZO240719C02890000 | 2024-06-11 3:15PM EDT | 2,890.00 | 36.17 | 85.10 | 95.00 | 0.00 | - | 6 | 6 | 23.27% |
| AZO240719C02900000 | 2024-06-24 3:41PM EDT | 2,900.00 | 108.70 | 79.10 | 88.00 | 0.00 | - | 3 | 32 | 22.86% |
| AZO240719C02910000 | 2024-06-25 3:55PM EDT | 2,910.00 | 77.70 | 73.00 | 82.00 | 0.00 | - | 1 | 7 | 22.73% |
| AZO240719C02920000 | 2024-06-25 3:43PM EDT | 2,920.00 | 70.00 | 67.60 | 75.70 | 0.00 | - | 1 | 19 | 22.43% |
| AZO240719C02930000 | 2024-06-25 2:47PM EDT | 2,930.00 | 59.50 | 61.80 | 69.60 | 0.00 | - | 3 | 14 | 22.11% |
| AZO240719C02940000 | 2024-06-25 11:31AM EDT | 2,940.00 | 73.70 | 56.60 | 62.60 | 0.00 | - | 3 | 6 | 21.42% |
| AZO240719C02950000 | 2024-06-25 2:46PM EDT | 2,950.00 | 50.31 | 50.90 | 58.80 | 0.00 | - | 6 | 27 | 21.71% |
| AZO240719C02960000 | 2024-06-25 2:26PM EDT | 2,960.00 | 46.30 | 46.30 | 53.20 | 0.00 | - | 5 | 9 | 21.32% |
| AZO240719C02970000 | 2024-06-25 11:00AM EDT | 2,970.00 | 60.80 | 40.20 | 49.00 | 0.00 | - | 2 | 10 | 21.32% |
| AZO240719C02980000 | 2024-06-25 11:58AM EDT | 2,980.00 | 46.27 | 38.00 | 44.80 | 0.00 | - | 8 | 11 | 21.23% |
| AZO240719C02990000 | 2024-06-25 11:00AM EDT | 2,990.00 | 50.70 | 33.00 | 40.50 | 0.00 | - | 4 | 5 | 21.03% |
| AZO240719C03000000 | 2024-06-25 2:40PM EDT | 3,000.00 | 30.10 | 29.00 | 36.70 | 0.00 | - | 8 | 24 | 20.91% |
| AZO240719C03010000 | 2024-06-25 11:00AM EDT | 3,010.00 | 41.80 | 25.60 | 32.80 | 0.00 | - | 4 | 12 | 20.67% |
| AZO240719C03020000 | 2024-06-25 11:00AM EDT | 3,020.00 | 37.90 | 22.60 | 29.30 | 0.00 | - | 4 | 7 | 20.48% |
| AZO240719C03030000 | 2024-06-21 12:45PM EDT | 3,030.00 | 49.00 | 19.10 | 26.10 | 0.00 | - | 1 | 4 | 20.31% |
| AZO240719C03040000 | 2024-06-24 12:05PM EDT | 3,040.00 | 30.52 | 16.50 | 24.10 | 0.00 | - | 1 | 11 | 20.53% |
| AZO240719C03050000 | 2024-06-25 3:45PM EDT | 3,050.00 | 18.30 | 15.30 | 20.90 | 0.00 | - | 5 | 44 | 20.18% |
| AZO240719C03060000 | 2024-06-25 11:20AM EDT | 3,060.00 | 18.31 | 12.30 | 19.60 | 0.00 | - | 6 | 13 | 20.56% |
| AZO240719C03100000 | 2024-06-25 2:42PM EDT | 3,100.00 | 8.30 | 7.00 | 11.80 | 0.00 | - | 5 | 26 | 20.14% |
| AZO240719C03150000 | 2024-06-25 12:35PM EDT | 3,150.00 | 5.48 | 2.10 | 6.90 | 0.00 | - | 2 | 85 | 20.62% |
| AZO240719C03200000 | 2024-06-25 3:59PM EDT | 3,200.00 | 2.70 | 0.00 | 5.10 | 0.00 | - | 8 | 35 | 22.30% |
| AZO240719C03250000 | 2024-06-25 11:12AM EDT | 3,250.00 | 3.25 | 0.00 | 5.70 | 0.00 | - | 2 | 9 | 25.96% |
| AZO240719C03300000 | 2024-06-25 2:08PM EDT | 3,300.00 | 1.40 | 0.50 | 2.65 | 0.00 | - | 9 | 28 | 24.92% |
| AZO240719C03350000 | 2024-06-06 10:01AM EDT | 3,350.00 | 1.10 | 0.00 | 5.30 | 0.00 | - | - | 1 | 31.31% |
| AZO240719C03400000 | 2024-06-24 9:47AM EDT | 3,400.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 33.12% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240719P02350000 | 2024-06-21 3:08PM EDT | 2,350.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 9 | 11 | 48.01% |
| AZO240719P02400000 | 2024-06-25 10:37AM EDT | 2,400.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 34.93% |
| AZO240719P02450000 | 2024-06-18 3:06PM EDT | 2,450.00 | 2.43 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 40.72% |
| AZO240719P02500000 | 2024-06-18 3:06PM EDT | 2,500.00 | 2.63 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 37.09% |
| AZO240719P02550000 | 2024-06-18 10:36AM EDT | 2,550.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 33.59% |
| AZO240719P02600000 | 2024-06-21 12:48PM EDT | 2,600.00 | 1.57 | 0.00 | 1.80 | 0.00 | - | 3 | 54 | 24.63% |
| AZO240719P02650000 | 2024-06-25 1:11PM EDT | 2,650.00 | 1.60 | 0.65 | 2.50 | 0.00 | - | 3 | 85 | 22.63% |
| AZO240719P02700000 | 2024-06-25 2:46PM EDT | 2,700.00 | 3.07 | 1.85 | 4.10 | 0.00 | - | 11 | 44 | 21.25% |
| AZO240719P02750000 | 2024-06-25 11:53AM EDT | 2,750.00 | 4.57 | 3.10 | 9.60 | 0.00 | - | 2 | 31 | 21.93% |
| AZO240719P02780000 | 2024-06-25 3:17PM EDT | 2,780.00 | 9.54 | 4.40 | 10.80 | 0.00 | - | 43 | 32 | 20.05% |
| AZO240719P02790000 | 2024-06-25 3:17PM EDT | 2,790.00 | 10.74 | 5.60 | 13.20 | 0.00 | - | 30 | 29 | 20.51% |
| AZO240719P02800000 | 2024-06-25 3:57PM EDT | 2,800.00 | 10.90 | 6.60 | 12.40 | 0.00 | - | 65 | 27 | 19.13% |
| AZO240719P02810000 | 2024-06-25 3:49PM EDT | 2,810.00 | 11.57 | 9.10 | 12.60 | 0.00 | - | 21 | 4 | 18.29% |
| AZO240719P02820000 | 2024-06-20 10:20AM EDT | 2,820.00 | 8.47 | 11.80 | 14.30 | 0.00 | - | 1 | 12 | 18.19% |
| AZO240719P02830000 | 2024-06-20 3:26PM EDT | 2,830.00 | 7.11 | 11.70 | 19.60 | 0.00 | - | 14 | 7 | 19.64% |
| AZO240719P02840000 | 2024-06-25 3:45PM EDT | 2,840.00 | 18.10 | 14.30 | 18.20 | 0.00 | - | 2 | 1 | 17.96% |
| AZO240719P02850000 | 2024-06-25 3:48PM EDT | 2,850.00 | 19.40 | 15.90 | 20.50 | 0.00 | - | 6 | 16 | 17.86% |
| AZO240719P02860000 | 2024-06-25 1:43PM EDT | 2,860.00 | 22.59 | 18.70 | 25.50 | 0.00 | - | 2 | 13 | 18.74% |
| AZO240719P02870000 | 2024-06-25 1:55PM EDT | 2,870.00 | 26.00 | 21.60 | 28.30 | 0.00 | - | 5 | 14 | 18.62% |
| AZO240719P02880000 | 2024-06-18 1:34PM EDT | 2,880.00 | 24.00 | 23.90 | 31.10 | 0.00 | - | 2 | 4 | 18.41% |
| AZO240719P02890000 | 2024-06-21 9:56AM EDT | 2,890.00 | 12.15 | 27.10 | 34.00 | 0.00 | - | 1 | 6 | 18.15% |
| AZO240719P02900000 | 2024-06-25 10:45AM EDT | 2,900.00 | 25.10 | 30.00 | 37.90 | 0.00 | - | 4 | 46 | 18.15% |
| AZO240719P02910000 | 2024-06-17 12:23PM EDT | 2,910.00 | 54.55 | 34.10 | 42.00 | 0.00 | - | - | 1 | 18.12% |
| AZO240719P02920000 | 2024-06-25 10:45AM EDT | 2,920.00 | 30.50 | 38.00 | 46.00 | 0.00 | - | 5 | 4 | 17.97% |
| AZO240719P02930000 | 2024-06-25 10:45AM EDT | 2,930.00 | 33.50 | 43.40 | 49.40 | 0.00 | - | 17 | 3 | 17.52% |
| AZO240719P02940000 | 2024-06-25 11:08AM EDT | 2,940.00 | 40.10 | 48.00 | 53.00 | 0.00 | - | 4 | 14 | 17.03% |
| AZO240719P02950000 | 2024-06-25 1:55PM EDT | 2,950.00 | 58.00 | 51.90 | 58.60 | 0.00 | - | 8 | 15 | 17.12% |
| AZO240719P02960000 | 2024-06-25 11:08AM EDT | 2,960.00 | 48.60 | 57.30 | 63.50 | 0.00 | - | 28 | 6 | 16.86% |
| AZO240719P02970000 | 2024-06-25 11:44AM EDT | 2,970.00 | 55.60 | 62.00 | 69.00 | 0.00 | - | 15 | 2 | 16.70% |
| AZO240719P02980000 | 2024-06-25 11:08AM EDT | 2,980.00 | 58.30 | 67.30 | 74.90 | 0.00 | - | 4 | 8 | 16.57% |
| AZO240719P02990000 | 2024-06-25 11:08AM EDT | 2,990.00 | 63.60 | 73.00 | 81.50 | 0.00 | - | 2 | 2 | 16.57% |
| AZO240719P03000000 | 2024-06-25 11:08AM EDT | 3,000.00 | 69.30 | 79.00 | 88.00 | 0.00 | - | 4 | 33 | 16.44% |
| AZO240719P03010000 | 2024-06-21 3:48PM EDT | 3,010.00 | 60.00 | 86.00 | 95.00 | 0.00 | - | 6 | 6 | 16.38% |
| AZO240719P03020000 | 2024-06-21 3:29PM EDT | 3,020.00 | 70.00 | 93.20 | 102.00 | 0.00 | - | 8 | 6 | 16.21% |
| AZO240719P03030000 | 2024-06-21 11:05AM EDT | 3,030.00 | 65.10 | 100.00 | 110.00 | 0.00 | - | 4 | 10 | 16.34% |
| AZO240719P03040000 | 2024-06-24 12:05PM EDT | 3,040.00 | 90.80 | 105.00 | 118.90 | 0.00 | - | 16 | 33 | 16.79% |
| AZO240719P03050000 | 2024-06-25 10:00AM EDT | 3,050.00 | 101.00 | 113.00 | 127.80 | 0.00 | - | 5 | 9 | 17.19% |
| AZO240719P03060000 | 2024-06-24 4:00PM EDT | 3,060.00 | 93.00 | 122.00 | 136.90 | 0.00 | - | 1 | 5 | 17.64% |
| AZO240719P03100000 | 2024-06-21 1:13PM EDT | 3,100.00 | 115.05 | 157.00 | 172.60 | 0.00 | - | 2 | 3 | 18.51% |
| AZO240719P03200000 | 2024-06-21 1:53PM EDT | 3,200.00 | 201.33 | 252.00 | 271.80 | 0.00 | - | 1 | 1 | 25.03% |
| AZO240719P03300000 | 2024-06-21 1:53PM EDT | 3,300.00 | 299.33 | 352.00 | 371.80 | 0.00 | - | 1 | 1 | 31.41% |
© 2024 Yahoo. Todos os direitos reservados.