Mercado abrirá em 9 h 47 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
79,04 +0,41 (+0,52%) OURO
2.392,50 -2,40 (-0,10%) Bitcoin USD
65.880,17 +4.042,37 (+6,54%)
Axos Financial, Inc. (AX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AX250117C00022500 | 2023-12-01 12:50PM EDT | 22.50 | 21.10 | 32.90 | 36.50 | 0.00 | - | 4 | 4 | 0.00% |
| AX250117C00025000 | 2023-12-01 1:03PM EDT | 25.00 | 19.60 | 30.00 | 34.50 | 0.00 | - | 10 | 13 | 0.00% |
| AX250117C00027500 | 2024-02-13 4:55PM EDT | 27.50 | 26.70 | 23.70 | 24.70 | 0.00 | - | 1 | 2 | 0.00% |
| AX250117C00030000 | 2024-01-30 12:32PM EDT | 30.00 | 29.70 | 24.00 | 25.50 | 0.00 | - | 1 | 5 | 0.00% |
| AX250117C00032500 | 2024-02-13 4:16PM EDT | 32.50 | 22.10 | 19.80 | 20.50 | 0.00 | - | 3 | 20 | 0.00% |
| AX250117C00035000 | 2023-12-01 4:37PM EDT | 35.00 | 13.70 | 23.60 | 24.80 | 0.00 | - | 1 | 23 | 0.00% |
| AX250117C00037500 | 2024-05-09 10:22AM EDT | 37.50 | 25.16 | 25.80 | 26.90 | 0.00 | - | 1 | 8 | 62.38% |
| AX250117C00040000 | 2024-05-13 10:37AM EDT | 40.00 | 23.50 | 23.60 | 24.60 | 0.00 | - | 1 | 42 | 58.73% |
| AX250117C00042500 | 2024-04-22 11:30AM EDT | 42.50 | 13.20 | 21.60 | 22.30 | 0.00 | - | 1 | 57 | 55.86% |
| AX250117C00045000 | 2024-05-01 3:49PM EDT | 45.00 | 15.60 | 19.50 | 21.60 | 0.00 | - | 1 | 67 | 58.44% |
| AX250117C00047500 | 2024-05-02 11:50AM EDT | 47.50 | 13.00 | 17.50 | 18.00 | 0.00 | - | 1 | 73 | 50.22% |
| AX250117C00050000 | 2024-05-06 2:46PM EDT | 50.00 | 14.40 | 15.60 | 17.90 | 0.00 | - | 3 | 1,002 | 54.05% |
| AX250117C00052500 | 2024-05-15 1:57PM EDT | 52.50 | 13.90 | 13.80 | 14.20 | +3.60 | +34.95% | 4 | 81 | 47.53% |
| AX250117C00055000 | 2024-05-02 9:37AM EDT | 55.00 | 9.25 | 12.10 | 12.40 | 0.00 | - | 1 | 433 | 45.34% |
| AX250117C00057500 | 2024-05-09 10:22AM EDT | 57.50 | 10.15 | 10.50 | 10.80 | 0.00 | - | 1 | 17 | 43.82% |
| AX250117C00060000 | 2024-05-10 1:47PM EDT | 60.00 | 8.27 | 9.10 | 9.40 | 0.00 | - | 2 | 154 | 42.84% |
| AX250117C00062500 | 2024-05-15 1:45PM EDT | 62.50 | 7.85 | 7.70 | 8.00 | -0.39 | -4.73% | 3 | 151 | 41.32% |
| AX250117C00065000 | 2024-05-15 12:09PM EDT | 65.00 | 6.77 | 6.50 | 6.80 | +0.65 | +10.62% | 2 | 141 | 40.28% |
| AX250117C00070000 | 2024-05-15 1:45PM EDT | 70.00 | 4.65 | 4.50 | 4.80 | +0.05 | +1.09% | 3 | 76 | 38.56% |
| AX250117C00075000 | 2024-05-07 10:50AM EDT | 75.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 22 | 93 | 37.28% |
| AX250117C00080000 | 2024-05-14 11:04AM EDT | 80.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 9 | 30 | 36.19% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AX250117P00017500 | 2024-05-03 12:29PM EDT | 17.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 111 | 78.71% |
| AX250117P00020000 | 2024-03-20 3:25PM EDT | 20.00 | 0.45 | 0.05 | 0.00 | 0.00 | - | 18 | 79 | 53.52% |
| AX250117P00022500 | 2024-03-20 10:05AM EDT | 22.50 | 1.35 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 73.34% |
| AX250117P00025000 | 2024-03-20 2:49PM EDT | 25.00 | 0.83 | 0.15 | 0.90 | 0.00 | - | 3 | 362 | 69.34% |
| AX250117P00027500 | 2024-05-14 12:26PM EDT | 27.50 | 0.40 | 0.15 | 0.40 | 0.00 | - | 5 | 397 | 55.18% |
| AX250117P00030000 | 2024-04-11 3:17PM EDT | 30.00 | 0.92 | 0.40 | 0.60 | 0.00 | - | 3 | 18 | 56.25% |
| AX250117P00032500 | 2024-02-22 3:58PM EDT | 32.50 | 2.10 | 1.25 | 1.40 | 0.00 | - | 135 | 359 | 65.19% |
| AX250117P00035000 | 2024-05-13 12:35PM EDT | 35.00 | 0.65 | 0.30 | 1.00 | 0.00 | - | 1 | 61 | 54.44% |
| AX250117P00037500 | 2024-04-05 10:05AM EDT | 37.50 | 2.25 | 0.90 | 1.10 | 0.00 | - | 1 | 27 | 50.42% |
| AX250117P00040000 | 2024-05-10 3:30PM EDT | 40.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 1 | 278 | 45.24% |
| AX250117P00042500 | 2024-05-15 10:09AM EDT | 42.50 | 1.10 | 1.20 | 1.35 | -0.30 | -21.43% | 1 | 850 | 43.07% |
| AX250117P00045000 | 2024-05-15 12:46PM EDT | 45.00 | 1.60 | 1.50 | 1.65 | -0.07 | -4.19% | 70 | 199 | 40.97% |
| AX250117P00047500 | 2024-04-23 11:05AM EDT | 47.50 | 4.50 | 1.90 | 2.10 | 0.00 | - | 1 | 30 | 39.70% |
| AX250117P00050000 | 2024-05-15 12:13PM EDT | 50.00 | 2.45 | 2.35 | 2.50 | -0.30 | -10.91% | 87 | 110 | 37.48% |
| AX250117P00052500 | 2024-04-04 1:10PM EDT | 52.50 | 7.10 | 4.20 | 4.50 | 0.00 | - | 1 | 48 | 44.69% |
| AX250117P00055000 | 2024-03-27 10:33AM EDT | 55.00 | 8.30 | 7.20 | 7.50 | 0.00 | - | 2 | 65 | 54.65% |
| AX250117P00057500 | 2024-05-02 9:37AM EDT | 57.50 | 7.37 | 4.40 | 4.70 | 0.00 | - | 1 | 99 | 33.85% |
| AX250117P00060000 | 2024-05-08 12:34PM EDT | 60.00 | 6.63 | 5.40 | 5.70 | 0.00 | - | 5 | 78 | 32.78% |
| AX250117P00062500 | 2024-04-10 11:42AM EDT | 62.50 | 14.40 | 7.10 | 7.40 | 0.00 | - | 1 | 6 | 34.49% |
| AX250117P00065000 | 2024-05-02 3:00PM EDT | 65.00 | 11.10 | 7.70 | 8.10 | 0.00 | - | 10 | 12 | 30.52% |
| AX250117P00070000 | 2024-05-14 11:04AM EDT | 70.00 | 10.60 | 10.60 | 11.10 | 0.00 | - | 1 | 10 | 28.27% |
| AX250117P00075000 | 2024-03-26 11:57AM EDT | 75.00 | 23.30 | 21.20 | 24.10 | 0.00 | - | 1 | 0 | 68.38% |
© 2024 Yahoo. Todos os direitos reservados.