香港股市 已收市

AutoZone, Inc. (AZO)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
2,835.82+22.42 (+0.80%)
收市:04:00PM EDT
2,830.05 -5.77 (-0.20%)
收市後: 07:54PM EDT
價內期權
認購期權範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AZO250117C010400002024-05-31 1:24PM EDT1,040.001,748.001,826.001,842.000.00-1490.37%
AZO250117C010600002023-10-04 9:46AM EDT1,060.001,500.001,578.501,594.000.00-200.00%
AZO250117C011000002022-12-07 10:52AM EDT1,100.001,490.001,447.001,465.000.00--00.00%
AZO250117C011200002022-12-07 10:52AM EDT1,120.001,473.001,430.501,448.500.00--10.00%
AZO250117C011600002022-10-12 12:17PM EDT1,160.001,278.001,343.001,361.000.00--10.00%
AZO250117C012000002022-12-30 3:52PM EDT1,200.001,414.291,290.001,308.000.00-110.00%
AZO250117C012400002022-10-12 9:55AM EDT1,240.001,210.000.000.000.00--10.00%
AZO250117C013000002023-11-02 10:36AM EDT1,300.001,325.501,410.001,426.000.00-100.00%
AZO250117C013400002023-09-11 3:40PM EDT1,340.001,353.001,329.501,347.500.00-110.00%
AZO250117C013600002022-11-14 3:26PM EDT1,360.001,305.501,169.501,187.500.00-110.00%
AZO250117C014000002024-01-18 2:51PM EDT1,400.001,370.501,394.001,412.000.00-110.00%
AZO250117C014400002023-11-28 1:41PM EDT1,440.001,260.001,202.001,222.000.00-130.00%
AZO250117C016000002023-02-08 4:45PM EDT1,600.001,038.501,020.001,037.000.00--10.00%
AZO250117C016400002023-06-23 9:44AM EDT1,640.00963.00972.00990.000.00-330.00%
AZO250117C016600002024-02-01 10:45AM EDT1,660.001,198.001,448.001,466.000.00-12110.32%
AZO250117C016800002023-06-23 9:44AM EDT1,680.00930.50940.00956.000.00-140.00%
AZO250117C017000002023-05-23 3:50PM EDT1,700.00943.30916.50934.500.00-110.00%
AZO250117C017200002023-05-24 10:39AM EDT1,720.00928.70888.00905.500.00-120.00%
AZO250117C017600002023-09-19 9:45AM EDT1,760.00876.001,006.001,024.000.00-140.00%
AZO250117C017800002023-05-23 11:46AM EDT1,780.00909.50858.00869.300.00--20.00%
AZO250117C018000002024-03-12 3:10PM EDT1,800.001,361.321,280.001,300.000.00-2694.06%
AZO250117C018200002023-06-14 2:46PM EDT1,820.00819.50916.00934.000.00--10.00%
AZO250117C018400002023-05-19 9:56AM EDT1,840.001,015.60858.20871.100.00-110.00%
AZO250117C018600002023-06-15 9:50AM EDT1,860.00803.50884.00902.000.00--20.00%
AZO250117C018800002023-06-14 2:46PM EDT1,880.00774.00870.50886.000.00-120.00%
AZO250117C019000002022-12-16 10:39AM EDT1,900.00771.91754.00772.000.00-110.00%
AZO250117C019200002023-05-16 3:57PM EDT1,920.00981.30799.90813.100.00--20.00%
AZO250117C019400002023-06-02 1:40PM EDT1,940.00703.40776.00791.100.00-140.00%
AZO250117C019800002023-02-15 10:46AM EDT1,980.00867.00693.60705.000.00--10.00%
AZO250117C020000002024-06-07 11:59AM EDT2,000.00873.33900.20920.000.00-1848.82%
AZO250117C021000002023-11-17 4:46PM EDT2,100.00719.27684.10700.000.00-660.00%
AZO250117C021100002023-11-17 4:46PM EDT2,110.00711.81674.00690.000.00-12130.00%
AZO250117C021200002023-11-17 4:46PM EDT2,120.00704.49666.00682.000.00-660.00%
AZO250117C021300002023-05-31 2:09PM EDT2,130.00554.90636.10653.400.00--10.00%
AZO250117C021400002024-06-10 3:42PM EDT2,140.00734.10770.10790.000.00-2344.03%
AZO250117C021700002023-04-28 9:39AM EDT2,170.00792.50608.50617.300.00-110.00%
AZO250117C022000002024-06-06 2:37PM EDT2,200.00657.00716.80734.000.00-2541.89%
AZO250117C022200002023-08-29 12:32PM EDT2,220.00583.00610.00623.900.00-1119.43%
AZO250117C022500002024-01-05 1:01PM EDT2,250.00512.83722.00738.000.00-1248.46%
AZO250117C022700002024-06-10 3:42PM EDT2,270.00618.10654.20669.400.00-2239.49%
AZO250117C022900002024-05-20 10:17AM EDT2,290.00750.10636.50651.600.00-1338.91%
AZO250117C023000002024-05-28 3:47PM EDT2,300.00603.00628.00642.800.00-31838.63%
AZO250117C023400002022-10-26 10:00AM EDT2,340.00616.000.000.000.00--00.00%
AZO250117C023500002022-10-26 10:00AM EDT2,350.00613.000.000.000.00--00.00%
AZO250117C023700002022-10-18 11:26AM EDT2,370.00513.00558.00576.000.00--135.80%
AZO250117C023800002023-08-15 12:22PM EDT2,380.00490.00508.00523.500.00-2128.37%
AZO250117C023900002024-05-20 2:34PM EDT2,390.00660.80550.40567.100.00-1036.55%
AZO250117C024000002024-05-28 3:48PM EDT2,400.00519.10542.30558.800.00-2436.32%
AZO250117C024100002022-10-27 3:24PM EDT2,410.00661.22645.00663.000.00--050.87%
AZO250117C024300002024-05-20 2:34PM EDT2,430.00627.60518.00534.300.00-1435.67%
AZO250117C024400002022-11-23 2:24PM EDT2,440.00615.10506.70522.000.00-1134.84%
AZO250117C024500002024-06-03 10:15AM EDT2,450.00458.00500.00515.300.00-91234.83%
AZO250117C024600002024-06-06 1:50PM EDT2,460.00442.38492.30509.900.00--135.00%
AZO250117C024700002024-06-06 1:50PM EDT2,470.00434.28484.20498.400.00-1134.29%
AZO250117C024800002024-05-20 3:50PM EDT2,480.00583.82476.10491.100.00-110034.18%
AZO250117C024900002024-06-07 1:05PM EDT2,490.00453.06468.10485.500.00-2634.30%
AZO250117C025000002024-06-11 12:00PM EDT2,500.00451.13460.20477.700.00-32334.10%
AZO250117C025100002023-12-27 1:44PM EDT2,510.00343.26484.00499.900.00-212437.98%
AZO250117C025200002024-01-17 3:35PM EDT2,520.00409.00440.00456.000.00-21932.86%
AZO250117C025400002024-02-27 2:16PM EDT2,540.00579.05765.40778.000.00-2475.35%
AZO250117C025500002024-02-27 11:42AM EDT2,550.00580.60755.10770.000.00-1374.77%
AZO250117C025600002024-02-27 11:26AM EDT2,560.00555.00747.50760.000.00-603374.23%
AZO250117C025800002023-10-25 3:47PM EDT2,580.00307.00412.00427.500.00-3633.96%
AZO250117C026000002024-05-21 1:49PM EDT2,600.00397.23384.00398.700.00-11231.76%
AZO250117C026500002024-06-05 10:00AM EDT2,650.00297.70348.10361.700.00-21130.75%
AZO250117C027000002024-06-05 10:00AM EDT2,700.00265.80312.00329.300.00-477230.16%
AZO250117C027500002024-06-10 10:32AM EDT2,750.00247.59279.60295.700.00-24429.27%
AZO250117C028000002024-06-12 3:45PM EDT2,800.00240.95248.10260.800.00-43128.08%
AZO250117C028500002024-05-21 10:32AM EDT2,850.00246.10218.80231.300.00-27127.36%
AZO250117C029000002024-06-07 11:59AM EDT2,900.00179.33192.00204.000.00-12626.71%
AZO250117C029500002024-06-04 2:34PM EDT2,950.00156.00167.00182.000.00-21426.48%
AZO250117C030000002024-05-31 3:29PM EDT3,000.00127.66144.00159.000.00-213025.94%
AZO250117C030500002024-06-11 11:28AM EDT3,050.00115.35123.30138.200.00-24325.46%
AZO250117C031000002024-06-11 12:00PM EDT3,100.00104.11106.00120.600.00-14125.17%
AZO250117C031500002024-06-03 10:41AM EDT3,150.0074.0093.00102.000.00-31624.56%
AZO250117C032000002024-06-12 12:00PM EDT3,200.0077.5079.1088.600.00-12524.40%
AZO250117C032500002024-06-10 9:55AM EDT3,250.0062.5067.1076.000.00-410624.16%
AZO250117C033000002024-06-05 9:59AM EDT3,300.0047.3057.0065.900.00-2824.09%
AZO250117C034000002024-05-21 3:12PM EDT3,400.0052.6440.0049.000.00-14023.96%
AZO250117C035000002024-05-21 10:37AM EDT3,500.0043.8028.0038.000.00-63924.24%
AZO250117C036000002024-05-22 3:28PM EDT3,600.0023.8419.0027.100.00-64623.97%
AZO250117C037000002024-06-14 2:25PM EDT3,700.0016.7513.0020.80-2.50-12.99%111024.23%
AZO250117C038000002024-06-05 11:02AM EDT3,800.0010.208.6017.100.00-66524.85%
AZO250117C039000002024-05-22 12:05PM EDT3,900.0010.705.9013.700.00-4725.29%
AZO250117C040000002024-05-22 2:53PM EDT4,000.0011.113.1010.200.00-235925.33%
AZO250117C041000002024-05-22 12:11PM EDT4,100.007.631.809.800.00-191926.56%
AZO250117C042000002024-05-21 2:53PM EDT4,200.008.003.008.700.00-2327.34%
AZO250117C043000002024-04-29 2:53PM EDT4,300.0010.500.458.800.00-1128.69%
AZO250117C044000002024-05-21 9:58AM EDT4,400.004.100.007.300.00-11029.04%
AZO250117C045000002024-05-21 9:58AM EDT4,500.003.660.106.800.00-1329.90%
AZO250117C046000002024-05-21 9:42AM EDT4,600.003.610.006.500.00-1130.83%
AZO250117C047000002024-05-21 9:42AM EDT4,700.002.610.006.200.00-1331.71%
AZO250117C048000002024-06-13 9:58AM EDT4,800.001.551.652.250.00-3528.60%
認沽盤範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AZO250117P010400002024-05-24 10:19AM EDT1,040.000.250.001.100.00-12750.94%
AZO250117P010600002024-05-22 9:35AM EDT1,060.000.500.002.400.00-1850.51%
AZO250117P010800002024-05-29 10:23AM EDT1,080.000.250.004.800.00-1353.89%
AZO250117P011000002024-04-05 1:42PM EDT1,100.002.550.005.000.00-1253.21%
AZO250117P011200002024-05-21 12:13PM EDT1,120.001.100.004.900.00-1052.13%
AZO250117P011400002023-11-06 10:51AM EDT1,140.004.000.059.600.00-2556.20%
AZO250117P011600002024-05-22 10:55AM EDT1,160.001.250.003.000.00-81951.64%
AZO250117P011800002024-02-08 12:43PM EDT1,180.002.400.0010.000.00--154.52%
AZO250117P012000002024-01-23 1:45PM EDT1,200.004.900.0010.000.00-1753.55%
AZO250117P012200002024-05-22 12:48PM EDT1,220.000.800.004.900.00-1252.45%
AZO250117P012400002024-03-12 9:30AM EDT1,240.002.100.007.500.00-2255.05%
AZO250117P013000002023-12-13 3:24PM EDT1,300.001.250.0010.000.00-5954.80%
AZO250117P013200002024-02-09 11:51AM EDT1,320.005.010.0010.000.00--153.84%
AZO250117P013400002024-02-08 1:05PM EDT1,340.007.000.0010.000.00-5252.89%
AZO250117P013600002023-12-18 10:30AM EDT1,360.003.900.0010.000.00--151.95%
AZO250117P013800002024-02-21 3:12PM EDT1,380.006.000.0010.000.00-12451.03%
AZO250117P014000002024-04-12 9:30AM EDT1,400.003.400.006.000.00-12346.01%
AZO250117P014200002024-04-12 9:30AM EDT1,420.003.500.006.100.00-1245.29%
AZO250117P014400002022-09-22 9:30AM EDT1,440.0093.0080.0094.000.00--381.37%
AZO250117P014600002023-08-07 3:17PM EDT1,460.0023.0012.0027.500.00-9954.20%
AZO250117P014800002023-05-18 3:13PM EDT1,480.0036.9018.0035.000.00-1056.81%
AZO250117P015000002024-05-23 12:19PM EDT1,500.001.250.005.300.00-103141.13%
AZO250117P015200002024-05-23 12:19PM EDT1,520.001.150.255.400.00-103040.49%
AZO250117P015400002023-08-09 12:43PM EDT1,540.0033.0012.5030.000.00-61851.23%
AZO250117P015600002023-06-30 3:17PM EDT1,560.0032.5020.0036.000.00-2753.58%
AZO250117P015800002024-04-19 9:30AM EDT1,580.003.400.057.300.00-1140.17%
AZO250117P016000002023-10-13 2:27PM EDT1,600.0029.208.0024.000.00-1749.84%
AZO250117P016200002024-04-19 9:30AM EDT1,620.003.900.057.700.00-12939.01%
AZO250117P016400002024-04-19 9:30AM EDT1,640.004.100.057.900.00-110038.43%
AZO250117P016600002023-04-03 2:41PM EDT1,660.0064.0048.0062.000.00-10010058.51%
AZO250117P016800002024-04-19 9:30AM EDT1,680.004.700.258.400.00-11337.35%
AZO250117P017000002023-12-04 4:52PM EDT1,700.0019.001.600.000.00-1012.50%
AZO250117P017200002024-04-19 9:30AM EDT1,720.005.300.508.800.00-1136.19%
AZO250117P017400002022-12-19 12:11PM EDT1,740.00108.2090.20104.900.00-2365.67%
AZO250117P017600002024-02-29 3:53PM EDT1,760.008.900.0020.000.00-41141.05%
AZO250117P017800002024-04-19 9:30AM EDT1,780.006.601.309.800.00-13334.73%
AZO250117P018000002024-04-04 2:34PM EDT1,800.006.750.758.600.00-114033.19%
AZO250117P018200002023-11-09 3:20PM EDT1,820.0031.3922.3029.300.00-920442.37%
AZO250117P018400002024-02-27 3:17PM EDT1,840.0013.480.0020.000.00-110837.86%
AZO250117P018600002024-02-27 3:11PM EDT1,860.0014.880.0020.000.00-11037.08%
AZO250117P018800002023-10-04 3:17PM EDT1,880.0065.7536.8050.900.00-1146.52%
AZO250117P019000002024-06-11 9:30AM EDT1,900.005.500.358.700.00-1429.85%
AZO250117P019200002023-05-16 3:17PM EDT1,920.0085.9078.8085.400.00-1252.36%
AZO250117P019400002024-02-22 2:45PM EDT1,940.0026.003.0012.000.00-2430.40%
AZO250117P019600002024-01-19 3:53PM EDT1,960.0027.5726.3034.000.00-11238.12%
AZO250117P019800002024-03-01 2:25PM EDT1,980.0016.900.0020.000.00-32832.54%
AZO250117P020000002024-04-17 10:52AM EDT2,000.0016.007.2014.700.00-1729.63%
AZO250117P021000002024-05-21 2:27PM EDT2,100.0014.505.6014.100.00-613025.97%
AZO250117P021100002023-04-19 10:35AM EDT2,110.00110.61117.90127.000.00--150.78%
AZO250117P021200002023-12-19 3:26PM EDT2,120.0049.6041.2049.000.00-4435.53%
AZO250117P021300002024-02-28 1:55PM EDT2,130.0026.008.0024.000.00-1228.46%
AZO250117P021400002024-05-21 2:27PM EDT2,140.0016.907.5015.900.00-615425.34%
AZO250117P021500002024-05-15 9:33AM EDT2,150.0016.704.5017.900.00-1425.73%
AZO250117P021600002023-07-12 11:03AM EDT2,160.00109.00117.70126.000.00-4148.82%
AZO250117P021700002023-05-02 12:32PM EDT2,170.00142.90166.80181.200.00-1256.34%
AZO250117P021800002023-06-26 11:46AM EDT2,180.00141.27112.00123.400.00--447.35%
AZO250117P021900002024-04-15 11:04AM EDT2,190.0028.3015.9023.400.00-1126.13%
AZO250117P022000002024-06-11 1:29PM EDT2,200.0017.7512.1019.200.00-26924.47%
AZO250117P022100002023-11-27 4:11PM EDT2,210.0080.0068.4083.400.00--138.73%
AZO250117P022200002024-06-07 10:50AM EDT2,220.0019.5012.5020.600.00-161724.23%
AZO250117P022300002024-03-08 1:48PM EDT2,230.0034.4519.3026.400.00-5325.56%
AZO250117P022400002024-05-29 11:15AM EDT2,240.0027.3813.5022.000.00-12623.96%
AZO250117P022500002024-05-30 12:08PM EDT2,250.0027.5016.8022.500.00-22923.76%
AZO250117P022600002024-06-03 9:58AM EDT2,260.0026.6515.1023.600.00-1123.72%
AZO250117P022800002023-12-04 2:24PM EDT2,280.0092.2069.90109.900.00-4040.09%
AZO250117P022900002024-05-21 2:28PM EDT2,290.0029.3018.5026.800.00--423.53%
AZO250117P023000002024-05-21 2:28PM EDT2,300.0030.5019.3027.200.00-142323.27%
AZO250117P023100002024-05-21 2:28PM EDT2,310.0031.6020.5028.600.00-41023.27%
AZO250117P023200002024-06-07 10:05AM EDT2,320.0029.3521.0029.100.00-1223.03%
AZO250117P023300002024-05-21 2:28PM EDT2,330.0034.2022.9030.600.00-72523.03%
AZO250117P023400002024-05-22 12:39PM EDT2,340.0037.7023.5031.200.00-3022.81%
AZO250117P023500002024-05-22 12:48PM EDT2,350.0038.4024.5032.300.00-1011022.70%
AZO250117P023600002024-05-22 12:35PM EDT2,360.0041.0025.6033.300.00-4122.55%
AZO250117P023700002024-02-14 11:49AM EDT2,370.0086.3833.6041.400.00-103623.90%
AZO250117P023800002024-02-13 10:52AM EDT2,380.0089.9836.0043.900.00--024.01%
AZO250117P023900002024-03-26 2:40PM EDT2,390.0033.8037.2047.000.00-1224.22%
AZO250117P024000002024-05-23 11:32AM EDT2,400.0048.6631.0040.000.00-11722.47%
AZO250117P024100002024-04-01 2:39PM EDT2,410.0034.4036.0043.000.00-1922.68%
AZO250117P024200002024-05-21 2:27PM EDT2,420.0047.1034.7042.000.00-4522.10%
AZO250117P024300002024-02-23 4:50PM EDT2,430.0090.4031.5037.200.00-5820.79%
AZO250117P024400002024-02-22 11:59AM EDT2,440.0098.8330.0038.500.00-5520.67%
AZO250117P024500002024-05-22 10:05AM EDT2,450.0050.9038.2047.000.00-74021.88%
AZO250117P024600002024-02-15 4:55PM EDT2,460.00106.8744.2051.500.00-5422.28%
AZO250117P024700002024-05-28 3:52PM EDT2,470.0059.0042.7050.000.00-510721.62%
AZO250117P024800002024-05-28 9:51AM EDT2,480.0062.0042.6052.000.00-1621.57%
AZO250117P024900002024-02-07 2:20PM EDT2,490.0088.6054.0063.900.00-10010323.13%
AZO250117P025000002024-06-14 2:27PM EDT2,500.0052.0047.4054.90-1.90-3.53%713521.25%
AZO250117P025100002024-02-28 2:08PM EDT2,510.0067.7141.9049.700.00-1019.98%
AZO250117P025200002024-02-29 4:13PM EDT2,520.0071.2742.0049.800.00-5719.60%
AZO250117P025400002024-01-24 4:26PM EDT2,540.00123.00111.00124.700.00-252829.76%
AZO250117P025500002024-03-18 9:32AM EDT2,550.0055.0077.2086.000.00-11423.87%
AZO250117P025600002024-03-19 1:39PM EDT2,560.0054.3075.1082.000.00-125122.85%
AZO250117P025800002023-12-26 10:52AM EDT2,580.00175.00121.00134.000.00-12129.04%
AZO250117P026000002024-05-30 12:12PM EDT2,600.0091.0066.9076.000.00-12120.21%
AZO250117P026500002024-06-10 10:06AM EDT2,650.0092.5780.2089.000.00-42019.70%
AZO250117P027000002024-06-14 12:44PM EDT2,700.00104.0095.10103.00-1.00-0.95%13619.09%
AZO250117P027500002024-06-12 12:37PM EDT2,750.00125.00109.00121.800.00-12818.82%
AZO250117P028000002024-06-07 12:02PM EDT2,800.00145.75125.50140.000.00-31718.21%
AZO250117P028500002024-06-14 1:03PM EDT2,850.00162.00149.10161.00+16.65+11.46%2917.65%
AZO250117P029000002024-06-12 3:56PM EDT2,900.00185.01172.00183.700.00-31517.00%
AZO250117P029500002024-04-18 10:55AM EDT2,950.00185.00188.10201.000.00-2615.38%
AZO250117P030000002024-06-04 12:20PM EDT3,000.00275.00220.00238.400.00-1915.82%
AZO250117P030500002024-04-29 1:06PM EDT3,050.00222.20326.00344.000.00-3324.48%
AZO250117P031000002024-05-07 2:33PM EDT3,100.00238.30340.00358.000.00-21421.86%
AZO250117P031500002024-04-29 2:26PM EDT3,150.00270.00408.00426.000.00-2425.83%
AZO250117P032000002024-05-29 11:19AM EDT3,200.00445.00364.60383.100.00-1113.54%
AZO250117P032500002024-03-25 2:35PM EDT3,250.00240.00325.70344.000.00-330.00%
AZO250117P033000002024-05-20 2:16PM EDT3,300.00417.15454.00473.900.00-1013.41%
AZO250117P034000002023-04-25 11:24AM EDT3,400.00722.00928.00944.000.00-1064.93%
AZO250117P035000002023-04-26 10:30AM EDT3,500.00823.001,042.001,060.000.00-1069.70%
AZO250117P036000002024-02-28 10:33AM EDT3,600.00630.00470.00487.500.00-110.00%
AZO250117P037000002024-02-28 10:33AM EDT3,700.00728.00552.00568.000.00--10.00%
AZO250117P038000002023-03-03 10:58AM EDT3,800.001,326.001,332.001,350.000.00-1076.69%
AZO250117P039000002024-03-28 2:08PM EDT3,900.00730.00942.00961.900.00-1800.00%
AZO250117P040000002024-03-27 3:07PM EDT4,000.00815.601,042.001,061.900.00-1800.00%
AZO250117P041000002024-05-21 10:32AM EDT4,100.001,274.001,254.001,273.500.00-1026.44%
AZO250117P042000002024-05-21 10:32AM EDT4,200.001,374.001,354.001,373.500.00--027.80%
AZO250117P043000002024-05-21 10:32AM EDT4,300.001,474.001,454.001,473.500.00--029.11%
AZO250117P045000002024-05-21 10:32AM EDT4,500.001,674.001,654.001,673.500.00--031.61%
AZO250117P047000002024-05-17 3:14PM EDT4,700.001,786.501,854.001,874.000.00-2034.25%
AZO250117P048000002024-05-21 10:32AM EDT4,800.001,974.001,954.001,974.000.00--035.38%