Mercado fechará em 5 mins
BOVESPA
128.071,28 -444,21 (-0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.587,97 +356,23 (+0,62%) PETROLEO CRU
78,80 +0,78 (+1,00%) OURO
2.392,20 +32,30 (+1,37%) Bitcoin USD
66.122,35 +4.508,24 (+7,32%)
Axos Financial, Inc. (AX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:55PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AX260116C00017500 | 2023-11-14 3:39PM EDT | 17.50 | 25.00 | 36.50 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| AX260116C00020000 | 2023-12-11 10:30AM EDT | 20.00 | 33.95 | 34.00 | 39.00 | 0.00 | - | 5 | 8 | 0.00% |
| AX260116C00022500 | 2024-02-21 4:18PM EDT | 22.50 | 33.10 | 31.90 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| AX260116C00025000 | 2024-02-02 3:17PM EDT | 25.00 | 32.20 | 29.10 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| AX260116C00027500 | 2024-02-01 3:50PM EDT | 27.50 | 32.20 | 27.30 | 29.30 | 0.00 | - | 3 | 13 | 0.00% |
| AX260116C00030000 | 2024-05-10 10:05AM EDT | 30.00 | 34.48 | 33.90 | 36.50 | 0.00 | - | 1 | 5 | 63.14% |
| AX260116C00032500 | 2024-04-30 1:07PM EDT | 32.50 | 24.00 | 32.50 | 34.20 | 0.00 | - | 6 | 11 | 61.91% |
| AX260116C00035000 | 2024-02-13 4:55PM EDT | 35.00 | 24.20 | 19.80 | 22.10 | 0.00 | - | 10 | 11 | 0.00% |
| AX260116C00037500 | 2024-01-08 3:29PM EDT | 37.50 | 24.60 | 21.10 | 23.00 | 0.00 | - | 3 | 3 | 0.00% |
| AX260116C00040000 | 2024-04-18 12:52PM EDT | 40.00 | 17.70 | 26.00 | 27.80 | 0.00 | - | 4 | 6 | 52.41% |
| AX260116C00042500 | 2024-01-31 10:55AM EDT | 42.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AX260116C00045000 | 2024-04-09 12:45PM EDT | 45.00 | 15.70 | 22.60 | 25.90 | 0.00 | - | 5 | 45 | 53.56% |
| AX260116C00047500 | 2024-02-20 4:27PM EDT | 47.50 | 18.00 | 17.00 | 18.20 | 0.00 | - | 1 | 3 | 33.84% |
| AX260116C00050000 | 2024-01-31 11:29AM EDT | 50.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AX260116C00052500 | 2024-05-09 10:03AM EDT | 52.50 | 18.50 | 18.70 | 19.30 | 0.00 | - | 32 | 40 | 49.07% |
| AX260116C00055000 | 2024-03-08 1:35PM EDT | 55.00 | 13.60 | 11.10 | 11.80 | 0.00 | - | 4 | 6 | 26.64% |
| AX260116C00057500 | 2024-02-27 1:39PM EDT | 57.50 | 13.10 | 12.80 | 13.60 | 0.00 | - | 1 | 4 | 37.24% |
| AX260116C00060000 | 2024-05-06 10:22AM EDT | 60.00 | 13.40 | 14.60 | 15.40 | 0.00 | - | 2 | 21 | 46.88% |
| AX260116C00062500 | 2024-04-19 11:40AM EDT | 62.50 | 8.00 | 13.40 | 14.20 | 0.00 | - | 1 | 1 | 46.11% |
| AX260116C00065000 | 2024-03-12 10:43AM EDT | 65.00 | 9.16 | 6.10 | 7.60 | 0.00 | - | 1 | 0 | 28.08% |
| AX260116C00070000 | 2024-04-16 10:44AM EDT | 70.00 | 5.60 | 10.40 | 11.10 | 0.00 | - | - | 1 | 44.35% |
| AX260116C00075000 | 2024-04-15 10:07AM EDT | 75.00 | 4.70 | 8.90 | 9.70 | 0.00 | - | 6 | 7 | 44.44% |
| AX260116C00080000 | 2024-04-22 1:50PM EDT | 80.00 | 4.10 | 7.00 | 7.60 | 0.00 | - | - | 2 | 41.69% |
| AX260116C00085000 | 2024-04-17 3:13PM EDT | 85.00 | 2.95 | 5.70 | 6.30 | 0.00 | - | 1 | 12 | 40.86% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AX260116P00017500 | 2023-11-28 10:49AM EDT | 17.50 | 2.35 | 0.00 | 5.00 | 0.00 | - | - | 4 | 90.75% |
| AX260116P00020000 | 2023-11-21 12:16PM EDT | 20.00 | 2.75 | 0.35 | 1.90 | 0.00 | - | 10 | 24 | 64.43% |
| AX260116P00022500 | 2024-02-29 11:54AM EDT | 22.50 | 1.47 | 1.00 | 1.30 | 0.00 | - | - | 4 | 58.64% |
| AX260116P00025000 | 2024-04-08 10:14AM EDT | 25.00 | 1.60 | 0.05 | 1.55 | 0.00 | - | 1 | 14 | 57.81% |
| AX260116P00027500 | 2024-04-11 3:17PM EDT | 27.50 | 1.87 | 0.45 | 2.55 | 0.00 | - | 12 | 13 | 52.05% |
| AX260116P00030000 | 2023-12-15 3:24PM EDT | 30.00 | 3.84 | 3.10 | 3.90 | 0.00 | - | 1 | 2 | 63.38% |
| AX260116P00032500 | 2024-03-04 11:30AM EDT | 32.50 | 3.70 | 3.00 | 3.60 | 0.00 | - | 1 | 5 | 56.53% |
| AX260116P00035000 | 2024-04-18 10:09AM EDT | 35.00 | 3.70 | 1.70 | 2.20 | 0.00 | - | 3 | 30 | 44.24% |
| AX260116P00037500 | 2024-05-07 2:30PM EDT | 37.50 | 1.36 | 2.05 | 2.70 | 0.00 | - | 2 | 9 | 43.31% |
| AX260116P00040000 | 2024-04-18 12:52PM EDT | 40.00 | 5.20 | 2.40 | 3.00 | 0.00 | - | 2 | 19 | 40.94% |
| AX260116P00042500 | 2024-03-07 12:42PM EDT | 42.50 | 6.80 | 5.90 | 6.40 | 0.00 | - | 400 | 802 | 52.35% |
| AX260116P00045000 | 2024-04-09 12:37PM EDT | 45.00 | 6.10 | 3.60 | 4.30 | 0.00 | - | 10 | 24 | 39.34% |
| AX260116P00047500 | 2024-04-19 3:54PM EDT | 47.50 | 8.10 | 4.40 | 4.80 | 0.00 | - | 2 | 5 | 37.46% |
| AX260116P00050000 | 2024-04-10 9:30AM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 3.13% |
| AX260116P00052500 | 2023-12-13 3:22PM EDT | 52.50 | 13.28 | 10.90 | 12.20 | 0.00 | - | 1 | 3 | 54.58% |
| AX260116P00055000 | 2024-04-10 11:27AM EDT | 55.00 | 11.92 | 7.10 | 7.90 | 0.00 | - | - | 2 | 36.67% |
| AX260116P00057500 | 2024-04-08 1:09PM EDT | 57.50 | 12.50 | 6.50 | 9.00 | 0.00 | - | 1 | 103 | 36.03% |
| AX260116P00060000 | 2024-05-03 1:54PM EDT | 60.00 | 11.00 | 8.80 | 9.50 | 0.00 | - | 10 | 325 | 33.17% |
| AX260116P00062500 | 2024-01-02 3:13PM EDT | 62.50 | 16.30 | 15.70 | 16.60 | 0.00 | - | - | 1 | 50.00% |
© 2024 Yahoo. Todos os direitos reservados.