Mercado fechado
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
81,90 +0,36 (+0,44%) OURO
2.335,50 -4,10 (-0,18%) Bitcoin USD
63.322,84 +2.562,08 (+4,22%)
AutoZone, Inc. (AZO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220C01700000 | 2024-06-20 2:46PM EDT | 1,700.00 | 1,364.09 | 1,302.00 | 1,320.00 | 0.00 | - | - | 1 | 63.56% |
| AZO241220C01900000 | 2024-06-18 11:36AM EDT | 1,900.00 | 1,123.48 | 1,108.00 | 1,126.00 | 0.00 | - | - | 1 | 55.11% |
| AZO241220C02300000 | 2024-06-10 3:42PM EDT | 2,300.00 | 577.00 | 728.00 | 746.00 | 0.00 | - | - | 2 | 42.68% |
| AZO241220C02700000 | 2024-06-27 3:23PM EDT | 2,700.00 | 380.00 | 386.80 | 403.30 | 0.00 | - | 1 | 5 | 32.13% |
| AZO241220C02790000 | 2024-05-20 2:34PM EDT | 2,790.00 | 339.10 | 326.00 | 343.90 | 0.00 | - | - | 1 | 31.34% |
| AZO241220C02820000 | 2024-04-29 11:22AM EDT | 2,820.00 | 377.90 | 189.00 | 203.70 | 0.00 | - | - | 3 | 14.84% |
| AZO241220C02840000 | 2024-06-11 10:03AM EDT | 2,840.00 | 177.10 | 287.40 | 302.30 | 0.00 | - | - | 4 | 29.54% |
| AZO241220C02850000 | 2024-06-11 9:58AM EDT | 2,850.00 | 169.20 | 282.30 | 296.30 | 0.00 | - | - | 1 | 29.46% |
| AZO241220C02870000 | 2024-06-27 10:52AM EDT | 2,870.00 | 253.30 | 269.50 | 283.10 | +253.30 | - | - | 4 | 29.13% |
| AZO241220C02890000 | 2024-06-27 10:52AM EDT | 2,890.00 | 241.10 | 256.60 | 268.80 | 0.00 | - | 4 | 7 | 28.63% |
| AZO241220C02910000 | 2024-06-17 2:32PM EDT | 2,910.00 | 232.50 | 246.30 | 257.10 | 0.00 | - | 12 | 15 | 28.43% |
| AZO241220C02930000 | 2024-06-27 3:10PM EDT | 2,930.00 | 229.00 | 233.00 | 244.80 | 0.00 | - | 1 | 3 | 28.12% |
| AZO241220C02940000 | 2024-06-27 10:52AM EDT | 2,940.00 | 212.10 | 227.10 | 238.00 | +212.10 | - | - | 4 | 27.88% |
| AZO241220C02950000 | 2024-06-27 10:52AM EDT | 2,950.00 | 206.60 | 221.30 | 232.00 | 0.00 | - | 4 | 5 | 27.72% |
| AZO241220C02980000 | 2024-06-17 12:03PM EDT | 2,980.00 | 184.70 | 202.00 | 218.10 | 0.00 | - | - | 3 | 27.72% |
| AZO241220C03000000 | 2024-05-29 1:34PM EDT | 3,000.00 | 117.30 | 194.00 | 204.00 | 0.00 | - | 2 | 1 | 27.07% |
| AZO241220C03010000 | 2024-06-17 11:40AM EDT | 3,010.00 | 163.60 | 189.00 | 200.00 | 0.00 | - | 4 | 6 | 27.12% |
| AZO241220C03020000 | 2024-06-14 11:05AM EDT | 3,020.00 | 110.90 | 184.00 | 197.00 | 0.00 | - | - | 0 | 27.27% |
| AZO241220C03040000 | 2024-06-27 10:18AM EDT | 3,040.00 | 164.60 | 174.00 | 185.90 | 0.00 | - | 1 | 1 | 26.93% |
| AZO241220C03050000 | 2024-06-27 12:25PM EDT | 3,050.00 | 160.00 | 169.00 | 180.30 | +160.00 | - | - | 1 | 26.74% |
| AZO241220C03070000 | 2024-05-17 10:16AM EDT | 3,070.00 | 185.70 | 99.00 | 109.00 | 0.00 | - | 1 | 1 | 18.87% |
| AZO241220C03080000 | 2024-05-20 10:35AM EDT | 3,080.00 | 186.90 | 156.10 | 167.00 | 0.00 | - | 1 | 2 | 26.55% |
| AZO241220C03090000 | 2024-06-28 10:22AM EDT | 3,090.00 | 158.00 | 150.00 | 161.70 | -24.90 | -13.61% | 1 | 2 | 26.36% |
| AZO241220C03100000 | 2024-06-28 12:09PM EDT | 3,100.00 | 156.73 | 146.00 | 158.20 | -3.12 | -1.95% | 3 | 4 | 26.39% |
| AZO241220C03200000 | 2024-06-28 12:09PM EDT | 3,200.00 | 116.73 | 106.00 | 117.00 | +12.71 | +12.22% | 1 | 5 | 25.40% |
| AZO241220C03300000 | 2024-04-22 3:48PM EDT | 3,300.00 | 145.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AZO241220C03400000 | 2024-06-25 10:00AM EDT | 3,400.00 | 57.50 | 56.00 | 64.00 | 0.00 | - | 15 | 0 | 24.70% |
| AZO241220C03500000 | 2024-06-21 11:31AM EDT | 3,500.00 | 51.90 | 39.00 | 48.00 | 0.00 | - | 4 | 4 | 24.78% |
| AZO241220C03600000 | 2024-06-18 2:49PM EDT | 3,600.00 | 32.66 | 27.00 | 34.50 | 0.00 | - | 1 | 4 | 24.61% |
| AZO241220C03700000 | 2024-06-17 11:43AM EDT | 3,700.00 | 15.20 | 19.00 | 26.40 | 0.00 | - | 1 | 1 | 24.96% |
| AZO241220C03900000 | 2024-06-26 12:03PM EDT | 3,900.00 | 10.89 | 8.00 | 15.70 | +10.89 | - | - | 2 | 25.72% |
| AZO241220C04000000 | 2024-05-17 2:11PM EDT | 4,000.00 | 12.80 | 0.05 | 8.10 | 0.00 | - | 1 | 1 | 24.15% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220P01600000 | 2024-06-28 10:38AM EDT | 1,600.00 | 0.70 | 0.30 | 4.70 | +0.60 | +600.00% | 1 | 3 | 43.53% |
| AZO241220P01620000 | 2024-06-28 10:38AM EDT | 1,620.00 | 0.51 | 0.30 | 3.90 | -0.64 | -55.65% | 2 | 1 | 41.57% |
| AZO241220P01640000 | 2024-05-22 10:56AM EDT | 1,640.00 | 3.35 | 0.00 | 5.80 | 0.00 | - | 1 | 1 | 43.36% |
| AZO241220P01660000 | 2024-05-22 10:56AM EDT | 1,660.00 | 3.43 | 0.00 | 5.50 | 0.00 | - | 1 | 1 | 42.21% |
| AZO241220P01700000 | 2024-06-18 1:38PM EDT | 1,700.00 | 0.20 | 0.00 | 5.20 | 0.00 | - | 2 | 4 | 40.31% |
| AZO241220P01720000 | 2024-06-12 10:11AM EDT | 1,720.00 | 1.05 | 0.00 | 5.70 | 0.00 | - | 1 | 1 | 40.14% |
| AZO241220P01740000 | 2024-06-12 9:30AM EDT | 1,740.00 | 1.00 | 0.00 | 5.80 | 0.00 | - | - | 1 | 39.49% |
| AZO241220P01760000 | 2024-06-14 9:30AM EDT | 1,760.00 | 1.15 | 0.00 | 5.50 | 0.00 | - | 1 | 3 | 38.41% |
| AZO241220P01780000 | 2024-06-12 10:06AM EDT | 1,780.00 | 1.00 | 0.00 | 5.80 | 0.00 | - | - | 2 | 38.00% |
| AZO241220P01800000 | 2024-06-12 9:30AM EDT | 1,800.00 | 1.55 | 0.00 | 6.20 | 0.00 | - | - | 1 | 37.68% |
| AZO241220P01820000 | 2024-06-12 9:30AM EDT | 1,820.00 | 1.75 | 0.00 | 6.30 | 0.00 | - | - | 1 | 37.05% |
| AZO241220P02000000 | 2024-06-14 11:46AM EDT | 2,000.00 | 6.40 | 0.30 | 8.40 | 0.00 | - | 1 | 4 | 32.37% |
| AZO241220P02200000 | 2024-06-28 3:22PM EDT | 2,200.00 | 9.64 | 4.70 | 12.00 | -3.86 | -28.59% | 4 | 13 | 27.56% |
| AZO241220P02300000 | 2024-06-20 12:24PM EDT | 2,300.00 | 6.20 | 8.90 | 16.00 | 0.00 | - | 1 | 5 | 25.83% |
| AZO241220P02400000 | 2024-06-24 3:28PM EDT | 2,400.00 | 16.00 | 15.30 | 23.60 | 0.00 | - | 3 | 6 | 24.79% |
| AZO241220P02500000 | 2024-06-20 12:29PM EDT | 2,500.00 | 24.86 | 25.10 | 32.80 | 0.00 | - | 2 | 9 | 23.43% |
| AZO241220P02600000 | 2024-05-29 11:15AM EDT | 2,600.00 | 89.22 | 35.60 | 45.00 | 0.00 | - | 2 | 4 | 22.02% |
| AZO241220P02700000 | 2024-06-25 1:59PM EDT | 2,700.00 | 63.50 | 58.00 | 65.00 | 0.00 | - | 20 | 23 | 21.18% |
| AZO241220P02770000 | 2024-05-14 10:20AM EDT | 2,770.00 | 108.89 | 111.60 | 124.80 | 0.00 | - | 1 | 2 | 26.41% |
| AZO241220P02780000 | 2024-06-27 10:30AM EDT | 2,780.00 | 82.50 | 77.00 | 85.00 | 0.00 | - | 1 | 1 | 20.38% |
| AZO241220P02790000 | 2024-06-07 1:17PM EDT | 2,790.00 | 128.72 | 81.00 | 88.00 | 0.00 | - | 2 | 3 | 20.31% |
| AZO241220P02800000 | 2024-06-18 10:12AM EDT | 2,800.00 | 82.60 | 84.00 | 91.00 | 0.00 | - | 1 | 2 | 20.22% |
| AZO241220P02810000 | 2024-06-25 12:40PM EDT | 2,810.00 | 91.40 | 86.00 | 94.00 | 0.00 | - | 1 | 1 | 20.12% |
| AZO241220P02820000 | 2024-06-25 12:40PM EDT | 2,820.00 | 94.50 | 89.00 | 98.20 | 0.00 | - | 2 | 2 | 20.17% |
| AZO241220P02840000 | 2024-06-27 10:52AM EDT | 2,840.00 | 106.90 | 95.00 | 104.00 | 0.00 | - | 1 | 1 | 19.90% |
| AZO241220P02850000 | 2024-06-27 10:30AM EDT | 2,850.00 | 104.40 | 98.00 | 107.40 | 0.00 | - | 1 | 1 | 19.81% |
| AZO241220P02860000 | 2024-06-28 10:34AM EDT | 2,860.00 | 102.90 | 101.00 | 113.60 | -66.90 | -39.40% | 1 | 5 | 20.07% |
| AZO241220P02870000 | 2024-06-11 10:07AM EDT | 2,870.00 | 179.10 | 104.00 | 117.10 | 0.00 | - | - | 4 | 19.97% |
| AZO241220P02880000 | 2024-06-11 10:22AM EDT | 2,880.00 | 179.60 | 105.80 | 120.80 | 0.00 | - | - | 3 | 19.88% |
| AZO241220P02890000 | 2024-05-06 3:56PM EDT | 2,890.00 | 144.60 | 188.80 | 202.00 | 0.00 | - | 1 | 2 | 29.57% |
| AZO241220P02900000 | 2024-06-26 1:21PM EDT | 2,900.00 | 134.88 | 113.00 | 127.90 | 0.00 | - | 24 | 7 | 19.63% |
| AZO241220P02910000 | 2024-06-17 2:39PM EDT | 2,910.00 | 132.00 | 120.00 | 131.00 | 0.00 | - | - | 7 | 19.43% |
| AZO241220P02920000 | 2024-06-04 3:32PM EDT | 2,920.00 | 201.80 | 120.90 | 135.80 | 0.00 | - | 3 | 0 | 19.44% |
| AZO241220P02930000 | 2024-06-14 11:02AM EDT | 2,930.00 | 201.10 | 128.00 | 139.00 | 0.00 | - | 3 | 0 | 19.23% |
| AZO241220P02940000 | 2024-06-14 11:09AM EDT | 2,940.00 | 207.60 | 132.00 | 144.00 | 0.00 | - | - | 0 | 19.23% |
| AZO241220P02980000 | 2024-04-25 10:02AM EDT | 2,980.00 | 240.08 | 241.50 | 258.00 | 0.00 | - | - | 1 | 30.69% |
| AZO241220P02990000 | 2024-04-25 10:02AM EDT | 2,990.00 | 245.33 | 246.80 | 266.00 | 0.00 | - | - | 1 | 30.99% |
| AZO241220P03040000 | 2024-04-26 1:52PM EDT | 3,040.00 | 222.00 | 280.00 | 298.00 | 0.00 | - | 1 | 1 | 31.40% |
| AZO241220P03050000 | 2024-05-13 10:01AM EDT | 3,050.00 | 224.00 | 256.00 | 275.70 | 0.00 | - | 2 | 1 | 27.93% |
© 2024 Yahoo. Todos os direitos reservados.