Mercado fechará em 1 h 22 min
BOVESPA
128.007,38 -508,11 (-0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.638,93 +407,19 (+0,71%) PETROLEO CRU
78,63 +0,61 (+0,78%) OURO
2.392,90 +33,00 (+1,40%) Bitcoin USD
65.378,06 +4.122,85 (+6,73%)
Axos Financial, Inc. (AX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:38PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719C00025000 | 2023-11-20 2:24PM EDT | 25.00 | 17.40 | 28.50 | 32.00 | 0.00 | - | - | 10 | 0.00% |
| AX240719C00027500 | 2023-11-20 3:26PM EDT | 27.50 | 15.40 | 26.00 | 30.00 | 0.00 | - | - | 2 | 0.00% |
| AX240719C00030000 | 2023-12-01 10:47AM EDT | 30.00 | 12.00 | 26.10 | 27.60 | 0.00 | - | 2 | 279 | 0.00% |
| AX240719C00032500 | 2023-12-11 12:18PM EDT | 32.50 | 20.20 | 20.70 | 23.90 | 0.00 | - | 1 | 43 | 0.00% |
| AX240719C00035000 | 2023-12-11 4:35PM EDT | 35.00 | 18.10 | 18.50 | 21.80 | 0.00 | - | 1 | 78 | 0.00% |
| AX240719C00037500 | 2023-12-19 11:30AM EDT | 37.50 | 19.60 | 17.10 | 17.60 | 0.00 | - | 1 | 26 | 0.00% |
| AX240719C00040000 | 2024-02-20 11:41AM EDT | 40.00 | 15.80 | 14.70 | 17.00 | 0.00 | - | 2 | 24 | 0.00% |
| AX240719C00042500 | 2024-03-21 12:49PM EDT | 42.50 | 12.33 | 8.00 | 10.70 | 0.00 | - | 2 | 44 | 0.00% |
| AX240719C00045000 | 2024-04-19 10:20AM EDT | 45.00 | 6.76 | 16.90 | 17.40 | 0.00 | - | 1 | 12 | 60.35% |
| AX240719C00047500 | 2024-04-19 12:51PM EDT | 47.50 | 5.90 | 14.50 | 14.90 | 0.00 | - | 1 | 184 | 53.32% |
| AX240719C00050000 | 2024-05-08 12:44PM EDT | 50.00 | 10.21 | 11.80 | 12.50 | 0.00 | - | 1 | 52 | 50.73% |
| AX240719C00052500 | 2024-05-08 10:41AM EDT | 52.50 | 8.13 | 9.90 | 10.10 | 0.00 | - | 3 | 320 | 43.92% |
| AX240719C00055000 | 2024-05-14 10:36AM EDT | 55.00 | 8.38 | 7.70 | 7.90 | 0.00 | - | 18 | 110 | 39.33% |
| AX240719C00057500 | 2024-05-14 2:37PM EDT | 57.50 | 5.91 | 5.70 | 5.90 | 0.00 | - | 1 | 129 | 35.83% |
| AX240719C00060000 | 2024-05-14 1:41PM EDT | 60.00 | 4.04 | 4.00 | 4.20 | 0.00 | - | 1 | 252 | 33.50% |
| AX240719C00062500 | 2024-05-14 3:35PM EDT | 62.50 | 2.90 | 2.60 | 2.75 | +0.10 | +3.57% | 2 | 40 | 31.08% |
| AX240719C00065000 | 2024-05-15 11:14AM EDT | 65.00 | 1.75 | 1.60 | 1.65 | -0.06 | -3.31% | 1 | 57 | 29.13% |
| AX240719C00067500 | 2024-05-07 3:35PM EDT | 67.50 | 1.30 | 0.90 | 1.00 | +0.45 | +52.94% | 1 | 14 | 28.86% |
| AX240719C00070000 | 2024-03-22 9:46AM EDT | 70.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 23.68% |
| AX240719C00075000 | 2024-02-29 4:51PM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 63 | 36.67% |
| AX240719C00080000 | 2024-02-01 10:51AM EDT | 80.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 5 | 42.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 39 | 126.76% |
| AX240719P00022500 | 2024-01-26 4:25PM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 137.89% |
| AX240719P00025000 | 2023-11-28 12:01PM EDT | 25.00 | 2.25 | 0.20 | 0.95 | 0.00 | - | - | 37 | 136.33% |
| AX240719P00027500 | 2024-02-29 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.79% |
| AX240719P00030000 | 2024-04-12 10:02AM EDT | 30.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 3 | 64 | 100.59% |
| AX240719P00032500 | 2024-04-02 9:44AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 91.99% |
| AX240719P00035000 | 2024-04-02 9:45AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| AX240719P00037500 | 2024-05-06 10:15AM EDT | 37.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 52 | 58.01% |
| AX240719P00040000 | 2024-05-03 11:22AM EDT | 40.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 16 | 90 | 53.22% |
| AX240719P00042500 | 2024-04-24 1:39PM EDT | 42.50 | 0.72 | 0.05 | 0.80 | 0.00 | - | 1 | 85 | 59.77% |
| AX240719P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 52 | 44.14% |
| AX240719P00047500 | 2024-05-01 9:52AM EDT | 47.50 | 0.74 | 0.10 | 0.45 | 0.00 | - | 4 | 23 | 45.61% |
| AX240719P00050000 | 2024-05-14 11:04AM EDT | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 57 | 35.99% |
| AX240719P00052500 | 2024-05-10 3:17PM EDT | 52.50 | 0.55 | 0.35 | 0.50 | 0.00 | - | 12 | 192 | 32.47% |
| AX240719P00055000 | 2024-05-08 1:31PM EDT | 55.00 | 1.20 | 0.60 | 0.75 | 0.00 | - | 2 | 39 | 29.37% |
| AX240719P00057500 | 2024-05-07 3:37PM EDT | 57.50 | 2.05 | 1.10 | 1.20 | 0.00 | - | 4 | 28 | 27.00% |
| AX240719P00060000 | 2024-05-13 2:05PM EDT | 60.00 | 2.25 | 1.85 | 1.95 | 0.00 | - | 1 | 9 | 25.22% |
| AX240719P00062500 | 2024-05-15 12:01PM EDT | 62.50 | 2.90 | 2.95 | 3.10 | -10.60 | -78.52% | 1 | 2 | 24.00% |
| AX240719P00065000 | 2024-04-03 11:40AM EDT | 65.00 | 13.40 | 7.80 | 8.70 | 0.00 | - | 1 | 1 | 58.89% |
© 2024 Yahoo. Todos os direitos reservados.