Mercado abrirá em 9 h 21 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
81,99 +0,45 (+0,55%) OURO
2.337,00 -2,60 (-0,11%) Bitcoin USD
63.296,04 +2.512,96 (+4,13%)
AutoZone, Inc. (AZO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240816C02860000 | 2024-06-26 12:07PM EDT | 2,860.00 | 130.40 | 154.70 | 169.30 | +130.40 | - | - | 5 | 26.26% |
| AZO240816C02910000 | 2024-06-26 10:10AM EDT | 2,910.00 | 107.50 | 121.10 | 135.00 | +107.50 | - | - | 1 | 25.16% |
| AZO240816C02940000 | 2024-06-26 11:08AM EDT | 2,940.00 | 77.00 | 101.80 | 114.80 | +77.00 | - | - | 1 | 24.21% |
| AZO240816C02950000 | 2024-06-27 3:47PM EDT | 2,950.00 | 96.50 | 99.00 | 108.00 | +96.50 | - | - | 4 | 23.81% |
| AZO240816C02960000 | 2024-06-26 1:44PM EDT | 2,960.00 | 78.00 | 94.00 | 103.00 | +78.00 | - | - | 1 | 23.81% |
| AZO240816C02970000 | 2024-06-28 9:34AM EDT | 2,970.00 | 92.00 | 90.30 | 96.60 | -34.00 | -26.98% | 1 | 4 | 23.43% |
| AZO240816C02980000 | 2024-06-26 3:17PM EDT | 2,980.00 | 68.50 | 85.20 | 92.00 | 0.00 | - | 1 | 1 | 23.45% |
| AZO240816C02990000 | 2024-06-28 3:31PM EDT | 2,990.00 | 77.00 | 80.10 | 86.80 | +9.90 | +14.75% | 1 | 7 | 23.28% |
| AZO240816C03000000 | 2024-06-28 1:19PM EDT | 3,000.00 | 88.10 | 73.00 | 80.60 | +13.39 | +17.92% | 2 | 14 | 22.84% |
| AZO240816C03010000 | 2024-06-21 1:21PM EDT | 3,010.00 | 97.35 | 68.00 | 76.40 | 0.00 | - | 3 | 9 | 22.84% |
| AZO240816C03020000 | 2024-06-20 9:54AM EDT | 3,020.00 | 106.70 | 64.00 | 72.60 | 0.00 | - | - | 2 | 22.89% |
| AZO240816C03030000 | 2024-06-20 9:54AM EDT | 3,030.00 | 101.30 | 60.00 | 68.00 | 0.00 | - | - | 0 | 22.71% |
| AZO240816C03040000 | 2024-06-25 10:36AM EDT | 3,040.00 | 62.60 | 55.30 | 64.00 | 0.00 | - | 1 | 2 | 22.64% |
| AZO240816C03050000 | 2024-06-24 12:27PM EDT | 3,050.00 | 61.00 | 52.00 | 59.90 | 0.00 | - | 3 | 4 | 22.50% |
| AZO240816C03060000 | 2024-06-20 10:10AM EDT | 3,060.00 | 79.00 | 48.10 | 55.00 | 0.00 | - | - | 77 | 22.12% |
| AZO240816C03100000 | 2024-06-24 11:18AM EDT | 3,100.00 | 40.00 | 35.00 | 42.80 | +40.00 | - | - | 1 | 22.08% |
| AZO240816C03110000 | 2024-06-28 10:22AM EDT | 3,110.00 | 39.05 | 32.10 | 41.80 | +39.05 | - | 1 | 0 | 22.54% |
| AZO240816C03140000 | 2024-06-21 11:36AM EDT | 3,140.00 | 45.00 | 25.00 | 32.90 | 0.00 | - | 5 | 5 | 22.07% |
| AZO240816C03200000 | 2024-06-28 12:02PM EDT | 3,200.00 | 19.49 | 14.00 | 21.70 | +19.49 | - | 3 | 0 | 22.10% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240816P02550000 | 2024-06-26 11:45AM EDT | 2,550.00 | 3.50 | 0.00 | 6.40 | +3.50 | - | - | 3 | 26.57% |
| AZO240816P02600000 | 2024-06-28 11:59AM EDT | 2,600.00 | 4.10 | 1.15 | 7.40 | +4.10 | - | 3 | 2 | 24.58% |
| AZO240816P02650000 | 2024-06-27 12:12PM EDT | 2,650.00 | 7.93 | 4.10 | 10.10 | +7.93 | - | - | 2 | 23.49% |
| AZO240816P02700000 | 2024-06-27 1:08PM EDT | 2,700.00 | 11.00 | 7.60 | 13.50 | +11.00 | - | - | 3 | 22.25% |
| AZO240816P02750000 | 2024-06-26 11:23AM EDT | 2,750.00 | 24.92 | 12.00 | 19.20 | +24.92 | - | - | 3 | 21.44% |
| AZO240816P02780000 | 2024-06-26 11:21AM EDT | 2,780.00 | 32.38 | 17.20 | 23.20 | 0.00 | - | 1 | 4 | 20.81% |
| AZO240816P02790000 | 2024-06-24 11:47AM EDT | 2,790.00 | 17.72 | 19.10 | 24.60 | +17.72 | - | - | 5 | 20.57% |
| AZO240816P02800000 | 2024-06-24 11:47AM EDT | 2,800.00 | 19.22 | 20.00 | 26.60 | +19.22 | - | - | 5 | 20.49% |
| AZO240816P02820000 | 2024-06-25 3:53PM EDT | 2,820.00 | 32.74 | 24.00 | 30.70 | +32.74 | - | - | 2 | 20.24% |
| AZO240816P02850000 | 2024-06-27 3:30PM EDT | 2,850.00 | 37.45 | 32.00 | 38.00 | +37.45 | - | - | 1 | 19.92% |
| AZO240816P02880000 | 2024-06-28 10:15AM EDT | 2,880.00 | 39.00 | 39.00 | 48.00 | +39.00 | - | 1 | 0 | 19.94% |
| AZO240816P02890000 | 2024-06-27 11:38AM EDT | 2,890.00 | 48.46 | 43.00 | 50.00 | +48.46 | - | - | 1 | 19.52% |
| AZO240816P02900000 | 2024-06-25 3:00PM EDT | 2,900.00 | 65.00 | 45.70 | 54.00 | 0.00 | - | 1 | 4 | 19.57% |
| AZO240816P02910000 | 2024-06-20 9:52AM EDT | 2,910.00 | 36.36 | 49.00 | 56.80 | 0.00 | - | - | 2 | 19.27% |
| AZO240816P02940000 | 2024-06-25 12:30PM EDT | 2,940.00 | 72.76 | 61.00 | 69.70 | +72.76 | - | - | 1 | 19.22% |
| AZO240816P02950000 | 2024-06-26 10:21AM EDT | 2,950.00 | 88.80 | 65.00 | 72.00 | 0.00 | - | 1 | 2 | 18.63% |
| AZO240816P02980000 | 2024-06-25 2:02PM EDT | 2,980.00 | 98.10 | 79.60 | 88.00 | +98.10 | - | - | 1 | 18.76% |
| AZO240816P02990000 | 2024-06-24 11:07AM EDT | 2,990.00 | 84.40 | 84.30 | 93.00 | 0.00 | - | 2 | 2 | 18.63% |
| AZO240816P03000000 | 2024-06-20 9:56AM EDT | 3,000.00 | 78.80 | 89.40 | 98.00 | 0.00 | - | - | 1 | 18.46% |
| AZO240816P03010000 | 2024-06-25 10:35AM EDT | 3,010.00 | 89.80 | 94.00 | 106.60 | 0.00 | - | 1 | 9 | 19.09% |
| AZO240816P03020000 | 2024-06-20 9:56AM EDT | 3,020.00 | 87.70 | 99.00 | 114.00 | 0.00 | - | - | 0 | 19.41% |
| AZO240816P03030000 | 2024-06-24 1:41PM EDT | 3,030.00 | 104.00 | 102.00 | 117.70 | 0.00 | - | 1 | 12 | 18.77% |
| AZO240816P03040000 | 2024-06-21 10:58AM EDT | 3,040.00 | 93.20 | 109.00 | 123.60 | 0.00 | - | 1 | 5 | 18.62% |
| AZO240816P03050000 | 2024-06-28 1:27PM EDT | 3,050.00 | 112.50 | 115.00 | 130.00 | +22.40 | +24.86% | 1 | 3 | 18.55% |
| AZO240816P03060000 | 2024-06-20 9:53AM EDT | 3,060.00 | 108.20 | 122.00 | 136.10 | 0.00 | - | - | 4 | 18.35% |
| AZO240816P03120000 | 2024-06-21 10:43AM EDT | 3,120.00 | 136.90 | 164.90 | 180.00 | 0.00 | - | 1 | 1 | 18.08% |
© 2024 Yahoo. Todos os direitos reservados.