Mercado abrirá em 9 h 8 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,96 +0,42 (+0,52%) OURO
2.335,50 -4,10 (-0,18%) Bitcoin USD
63.365,89 +2.553,56 (+4,20%)
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 | 2024-06-27 9:44AM EDT | 2,350.00 | 584.00 | 612.50 | 632.00 | 0.00 | - | 4 | 5 | 62.45% |
| AZO240719C02450000 | 2024-06-06 9:44AM EDT | 2,450.00 | 341.50 | 514.00 | 532.00 | 0.00 | - | - | 1 | 54.20% |
| AZO240719C02550000 | 2024-06-05 2:33PM EDT | 2,550.00 | 252.63 | 414.00 | 432.00 | 0.00 | - | - | 1 | 53.77% |
| AZO240719C02600000 | 2024-05-29 9:47AM EDT | 2,600.00 | 210.62 | 385.20 | 402.00 | 0.00 | - | 1 | 1 | 56.93% |
| AZO240719C02650000 | 2024-06-11 11:03AM EDT | 2,650.00 | 184.94 | 315.00 | 334.00 | 0.00 | - | 3 | 6 | 44.86% |
| AZO240719C02700000 | 2024-06-26 9:30AM EDT | 2,700.00 | 239.85 | 266.00 | 284.00 | 0.00 | - | 1 | 13 | 39.54% |
| AZO240719C02750000 | 2024-06-21 9:33AM EDT | 2,750.00 | 290.00 | 218.00 | 233.60 | 0.00 | - | 1 | 6 | 33.90% |
| AZO240719C02780000 | 2024-06-20 10:49AM EDT | 2,780.00 | 251.88 | 190.00 | 204.60 | 0.00 | - | 1 | 14 | 31.20% |
| AZO240719C02790000 | 2024-06-21 9:33AM EDT | 2,790.00 | 250.00 | 182.40 | 195.40 | 0.00 | - | 1 | 8 | 30.54% |
| AZO240719C02800000 | 2024-06-28 10:11AM EDT | 2,800.00 | 193.48 | 171.90 | 186.30 | +46.13 | +31.31% | 1 | 19 | 29.89% |
| AZO240719C02810000 | 2024-06-17 11:12AM EDT | 2,810.00 | 123.70 | 164.00 | 177.20 | 0.00 | - | 3 | 5 | 29.22% |
| AZO240719C02820000 | 2024-06-21 1:41PM EDT | 2,820.00 | 202.10 | 154.00 | 168.50 | 0.00 | - | 2 | 10 | 28.72% |
| AZO240719C02830000 | 2024-06-17 3:21PM EDT | 2,830.00 | 135.00 | 146.00 | 159.80 | 0.00 | - | 7 | 7 | 28.17% |
| AZO240719C02840000 | 2024-06-17 2:49PM EDT | 2,840.00 | 122.00 | 137.00 | 150.90 | 0.00 | - | 11 | 5 | 27.48% |
| AZO240719C02850000 | 2024-06-18 12:35PM EDT | 2,850.00 | 145.98 | 128.00 | 143.00 | 0.00 | - | 2 | 5 | 27.22% |
| AZO240719C02860000 | 2024-06-18 9:57AM EDT | 2,860.00 | 129.07 | 120.00 | 135.00 | 0.00 | - | 1 | 8 | 26.85% |
| AZO240719C02870000 | 2024-06-27 9:44AM EDT | 2,870.00 | 93.00 | 112.20 | 127.00 | 0.00 | - | 1 | 8 | 26.42% |
| AZO240719C02880000 | 2024-06-27 9:44AM EDT | 2,880.00 | 86.00 | 105.00 | 119.50 | 0.00 | - | 1 | 9 | 26.13% |
| AZO240719C02890000 | 2024-06-28 9:34AM EDT | 2,890.00 | 105.00 | 100.00 | 109.00 | +68.83 | +190.30% | 1 | 6 | 24.54% |
| AZO240719C02900000 | 2024-06-26 11:56AM EDT | 2,900.00 | 65.00 | 93.00 | 102.00 | 0.00 | - | 2 | 32 | 24.35% |
| AZO240719C02910000 | 2024-06-28 12:39PM EDT | 2,910.00 | 101.00 | 86.00 | 95.00 | +23.30 | +29.99% | 2 | 8 | 24.08% |
| AZO240719C02920000 | 2024-06-28 11:39AM EDT | 2,920.00 | 91.00 | 75.00 | 89.00 | +26.00 | +40.00% | 1 | 20 | 24.11% |
| AZO240719C02930000 | 2024-06-28 3:31PM EDT | 2,930.00 | 68.00 | 73.00 | 82.00 | +8.50 | +14.29% | 2 | 17 | 23.67% |
| AZO240719C02940000 | 2024-06-28 3:55PM EDT | 2,940.00 | 72.00 | 67.00 | 74.80 | -1.70 | -2.31% | 2 | 9 | 23.08% |
| AZO240719C02950000 | 2024-06-27 3:42PM EDT | 2,950.00 | 57.00 | 61.90 | 70.00 | 0.00 | - | 2 | 33 | 23.29% |
| AZO240719C02960000 | 2024-06-28 1:47PM EDT | 2,960.00 | 55.60 | 55.00 | 63.50 | +15.05 | +37.11% | 1 | 8 | 22.78% |
| AZO240719C02970000 | 2024-06-27 10:30AM EDT | 2,970.00 | 45.90 | 50.50 | 57.50 | 0.00 | - | 2 | 11 | 22.37% |
| AZO240719C02980000 | 2024-06-28 1:47PM EDT | 2,980.00 | 44.50 | 45.90 | 52.60 | +8.60 | +23.96% | 5 | 10 | 22.26% |
| AZO240719C02990000 | 2024-06-28 10:11AM EDT | 2,990.00 | 50.62 | 40.00 | 48.80 | -0.08 | -0.16% | 4 | 9 | 22.47% |
| AZO240719C03000000 | 2024-06-28 10:05AM EDT | 3,000.00 | 46.50 | 36.00 | 43.80 | +19.50 | +72.22% | 2 | 30 | 22.12% |
| AZO240719C03010000 | 2024-06-27 10:12AM EDT | 3,010.00 | 27.00 | 31.00 | 39.90 | 0.00 | - | 1 | 15 | 22.10% |
| AZO240719C03020000 | 2024-06-25 11:00AM EDT | 3,020.00 | 37.90 | 28.10 | 35.80 | 0.00 | - | 4 | 11 | 21.90% |
| AZO240719C03030000 | 2024-06-28 10:11AM EDT | 3,030.00 | 33.05 | 24.20 | 30.40 | -15.95 | -32.55% | 4 | 4 | 21.06% |
| AZO240719C03040000 | 2024-06-24 12:05PM EDT | 3,040.00 | 30.52 | 20.80 | 26.80 | 0.00 | - | 1 | 11 | 20.82% |
| AZO240719C03050000 | 2024-06-28 11:19AM EDT | 3,050.00 | 25.20 | 18.00 | 23.90 | +9.10 | +56.52% | 3 | 51 | 20.76% |
| AZO240719C03060000 | 2024-06-28 3:23PM EDT | 3,060.00 | 15.80 | 15.10 | 20.90 | +1.60 | +11.27% | 3 | 24 | 20.55% |
| AZO240719C03100000 | 2024-06-28 3:50PM EDT | 3,100.00 | 11.10 | 7.00 | 12.80 | +1.40 | +14.43% | 2 | 27 | 20.51% |
| AZO240719C03150000 | 2024-06-28 10:41AM EDT | 3,150.00 | 6.90 | 2.30 | 8.70 | +2.30 | +50.00% | 1 | 88 | 22.23% |
| AZO240719C03200000 | 2024-06-28 2:25PM EDT | 3,200.00 | 2.80 | 1.60 | 4.70 | +0.30 | +12.00% | 30 | 42 | 22.48% |
| AZO240719C03250000 | 2024-06-25 11:12AM EDT | 3,250.00 | 3.25 | 0.00 | 6.20 | 0.00 | - | 2 | 9 | 27.56% |
| AZO240719C03300000 | 2024-06-28 3:01PM EDT | 3,300.00 | 2.00 | 0.75 | 5.70 | +0.40 | +25.00% | 1 | 45 | 30.41% |
| AZO240719C03350000 | 2024-06-06 10:01AM EDT | 3,350.00 | 1.10 | 0.00 | 5.40 | 0.00 | - | - | 1 | 33.27% |
| AZO240719C03400000 | 2024-06-24 9:47AM EDT | 3,400.00 | 1.20 | 0.00 | 5.10 | 0.00 | - | 2 | 6 | 35.97% |
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 | 2024-06-27 12:22PM EDT | 2,350.00 | 2.23 | 0.00 | 4.40 | 0.00 | - | 1 | 12 | 55.55% |
| AZO240719P02400000 | 2024-06-25 10:37AM EDT | 2,400.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 51.49% |
| AZO240719P02450000 | 2024-06-18 3:06PM EDT | 2,450.00 | 2.43 | 0.00 | 4.60 | 0.00 | - | 1 | 10 | 47.44% |
| AZO240719P02500000 | 2024-06-18 3:06PM EDT | 2,500.00 | 2.63 | 0.00 | 4.70 | 0.00 | - | 1 | 14 | 43.41% |
| AZO240719P02550000 | 2024-06-18 10:36AM EDT | 2,550.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 39.38% |
| AZO240719P02600000 | 2024-06-21 12:48PM EDT | 2,600.00 | 1.57 | 0.00 | 5.00 | 0.00 | - | 3 | 54 | 35.50% |
| AZO240719P02650000 | 2024-06-26 11:13AM EDT | 2,650.00 | 2.50 | 0.00 | 5.40 | 0.00 | - | 1 | 85 | 31.82% |
| AZO240719P02700000 | 2024-06-26 3:19PM EDT | 2,700.00 | 3.25 | 0.00 | 4.00 | 0.00 | - | 9 | 49 | 25.79% |
| AZO240719P02750000 | 2024-06-28 3:32PM EDT | 2,750.00 | 3.95 | 0.35 | 6.90 | -1.05 | -21.00% | 1 | 40 | 24.74% |
| AZO240719P02780000 | 2024-06-27 11:38AM EDT | 2,780.00 | 7.55 | 1.95 | 8.90 | 0.00 | - | 1 | 63 | 23.65% |
| AZO240719P02790000 | 2024-06-28 3:30PM EDT | 2,790.00 | 6.05 | 2.70 | 9.40 | -0.35 | -5.47% | 3 | 59 | 23.07% |
| AZO240719P02800000 | 2024-06-28 3:30PM EDT | 2,800.00 | 7.00 | 5.10 | 10.90 | -3.78 | -35.06% | 5 | 67 | 23.16% |
| AZO240719P02810000 | 2024-06-27 3:11PM EDT | 2,810.00 | 9.21 | 4.30 | 11.90 | 0.00 | - | 5 | 25 | 22.81% |
| AZO240719P02820000 | 2024-06-27 3:11PM EDT | 2,820.00 | 10.45 | 5.00 | 11.60 | 0.00 | - | 6 | 17 | 21.59% |
| AZO240719P02830000 | 2024-06-28 3:40PM EDT | 2,830.00 | 11.40 | 7.60 | 13.70 | +4.29 | +60.34% | 4 | 7 | 21.82% |
| AZO240719P02840000 | 2024-06-28 3:40PM EDT | 2,840.00 | 13.00 | 8.00 | 15.20 | -5.10 | -28.18% | 4 | 3 | 21.59% |
| AZO240719P02850000 | 2024-06-28 3:40PM EDT | 2,850.00 | 14.70 | 9.50 | 15.50 | -12.80 | -46.55% | 4 | 15 | 20.64% |
| AZO240719P02860000 | 2024-06-28 3:40PM EDT | 2,860.00 | 16.70 | 12.20 | 18.70 | -12.30 | -42.41% | 2 | 14 | 21.14% |
| AZO240719P02870000 | 2024-06-28 1:03PM EDT | 2,870.00 | 13.70 | 13.20 | 20.20 | -10.05 | -42.32% | 2 | 18 | 20.68% |
| AZO240719P02880000 | 2024-06-26 10:34AM EDT | 2,880.00 | 42.00 | 15.60 | 22.20 | 0.00 | - | 3 | 5 | 20.38% |
| AZO240719P02890000 | 2024-06-28 1:50PM EDT | 2,890.00 | 21.13 | 18.20 | 25.80 | -8.19 | -27.93% | 3 | 7 | 20.69% |
| AZO240719P02900000 | 2024-06-28 1:50PM EDT | 2,900.00 | 23.93 | 21.10 | 28.20 | -4.02 | -14.38% | 19 | 52 | 20.37% |
| AZO240719P02910000 | 2024-06-26 10:56AM EDT | 2,910.00 | 55.50 | 24.40 | 31.00 | 0.00 | - | 1 | 1 | 20.12% |
| AZO240719P02920000 | 2024-06-28 10:32AM EDT | 2,920.00 | 27.57 | 28.30 | 36.00 | -12.93 | -31.93% | 5 | 9 | 20.65% |
| AZO240719P02930000 | 2024-06-28 10:32AM EDT | 2,930.00 | 30.87 | 30.20 | 39.00 | -7.13 | -18.76% | 5 | 18 | 20.27% |
| AZO240719P02940000 | 2024-06-28 3:43PM EDT | 2,940.00 | 41.81 | 34.10 | 42.40 | -7.30 | -14.86% | 3 | 19 | 19.95% |
| AZO240719P02950000 | 2024-06-28 3:43PM EDT | 2,950.00 | 45.63 | 39.90 | 46.00 | -8.43 | -15.59% | 1 | 14 | 19.60% |
| AZO240719P02960000 | 2024-06-26 9:59AM EDT | 2,960.00 | 66.60 | 43.90 | 51.00 | 0.00 | - | 2 | 32 | 19.67% |
| AZO240719P02970000 | 2024-06-28 1:41PM EDT | 2,970.00 | 48.00 | 48.90 | 56.00 | -7.60 | -13.67% | 2 | 16 | 19.63% |
| AZO240719P02980000 | 2024-06-28 12:23PM EDT | 2,980.00 | 50.52 | 53.00 | 60.00 | -7.78 | -13.34% | 10 | 11 | 19.10% |
| AZO240719P02990000 | 2024-06-28 10:02AM EDT | 2,990.00 | 57.00 | 58.40 | 67.00 | -6.60 | -10.38% | 2 | 2 | 19.58% |
| AZO240719P03000000 | 2024-06-25 11:08AM EDT | 3,000.00 | 69.30 | 64.00 | 72.00 | 0.00 | - | 4 | 33 | 19.20% |
| AZO240719P03010000 | 2024-06-21 3:48PM EDT | 3,010.00 | 60.00 | 70.00 | 78.00 | 0.00 | - | 6 | 6 | 19.08% |
| AZO240719P03020000 | 2024-06-28 3:34PM EDT | 3,020.00 | 90.00 | 75.70 | 84.00 | -25.00 | -21.74% | 1 | 6 | 18.83% |
| AZO240719P03030000 | 2024-06-21 11:05AM EDT | 3,030.00 | 65.10 | 82.00 | 91.00 | 0.00 | - | 4 | 10 | 18.88% |
| AZO240719P03040000 | 2024-06-24 12:05PM EDT | 3,040.00 | 90.80 | 89.00 | 97.00 | 0.00 | - | 16 | 33 | 18.37% |
| AZO240719P03050000 | 2024-06-25 10:00AM EDT | 3,050.00 | 101.00 | 96.00 | 105.00 | 0.00 | - | 5 | 9 | 18.62% |
| AZO240719P03060000 | 2024-06-24 4:00PM EDT | 3,060.00 | 93.00 | 101.10 | 116.00 | 0.00 | - | 1 | 5 | 20.19% |
| AZO240719P03100000 | 2024-06-21 1:13PM EDT | 3,100.00 | 115.05 | 134.00 | 148.00 | 0.00 | - | 2 | 3 | 20.12% |
| AZO240719P03150000 | 2024-06-24 9:47AM EDT | 3,150.00 | 166.72 | 179.10 | 195.10 | +166.72 | - | - | 0 | 22.60% |
| AZO240719P03200000 | 2024-06-21 1:53PM EDT | 3,200.00 | 201.33 | 226.10 | 246.00 | 0.00 | - | 1 | 0 | 27.29% |
| AZO240719P03250000 | 2024-06-24 9:47AM EDT | 3,250.00 | 263.27 | 276.10 | 296.00 | +263.27 | - | - | 0 | 31.14% |
| AZO240719P03300000 | 2024-06-21 1:53PM EDT | 3,300.00 | 299.33 | 326.10 | 346.00 | 0.00 | - | 1 | 0 | 34.81% |
© 2024 Yahoo. Todos os direitos reservados.