Mercado abrirá em 3 h 30 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
83,36 +0,63 (+0,76%) OURO
2.397,50 -0,50 (-0,02%) Bitcoin USD
64.654,20 +3.164,42 (+5,15%)
Axos Financial, Inc. (AX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240419C00020000 | 2023-11-15 4:33PM EDT | 20.00 | 20.90 | 32.30 | 36.00 | 0.00 | - | 1 | 3 | 2,410.16% |
| AX240419C00030000 | 2023-12-01 1:03PM EDT | 30.00 | 12.90 | 24.00 | 25.80 | 0.00 | - | 1 | 22 | 1,669.92% |
| AX240419C00032500 | 2023-11-20 12:22PM EDT | 32.50 | 10.20 | 23.80 | 26.00 | 0.00 | - | 3 | 13 | 1,866.41% |
| AX240419C00035000 | 2023-11-21 11:05AM EDT | 35.00 | 8.50 | 19.30 | 21.70 | 0.00 | - | 1 | 119 | 1,420.31% |
| AX240419C00037500 | 2023-12-04 11:02AM EDT | 37.50 | 9.20 | 17.90 | 19.00 | 0.00 | - | 1 | 115 | 1,323.24% |
| AX240419C00040000 | 2024-04-15 10:00AM EDT | 40.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AX240419C00042500 | 2024-03-21 12:49PM EDT | 42.50 | 10.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AX240419C00045000 | 2024-04-09 10:10AM EDT | 45.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX240419C00047500 | 2024-04-17 3:32PM EDT | 47.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AX240419C00050000 | 2024-04-18 3:09PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AX240419C00052500 | 2024-04-18 3:45PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AX240419C00055000 | 2024-04-16 12:21PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AX240419C00057500 | 2024-04-01 10:56AM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AX240419C00060000 | 2024-04-09 10:14AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AX240419C00062500 | 2024-03-21 3:20PM EDT | 62.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AX240419C00065000 | 2024-03-21 10:39AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AX240419C00070000 | 2024-03-19 10:46AM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 309.38% |
| AX240419C00080000 | 2024-01-30 3:45PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 561.72% |
| AX240419C00085000 | 2024-01-22 1:34PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 613.67% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240419P00017500 | 2024-02-22 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 296 | 865.63% |
| AX240419P00020000 | 2024-03-20 2:00PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AX240419P00022500 | 2024-03-27 12:32PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AX240419P00025000 | 2024-03-27 12:43PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AX240419P00027500 | 2024-04-01 9:46AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AX240419P00030000 | 2024-03-15 11:02AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 345 | 400.00% |
| AX240419P00032500 | 2024-03-27 1:37PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| AX240419P00035000 | 2024-04-08 9:39AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AX240419P00037500 | 2024-03-19 11:35AM EDT | 37.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 4 | 264 | 234.38% |
| AX240419P00040000 | 2024-04-11 11:59AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AX240419P00042500 | 2024-04-18 3:45PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AX240419P00045000 | 2024-04-16 10:39AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AX240419P00047500 | 2024-04-18 9:43AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AX240419P00050000 | 2024-04-18 2:55PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AX240419P00052500 | 2024-04-11 1:52PM EDT | 52.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AX240419P00055000 | 2024-04-17 3:10PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AX240419P00057500 | 2024-02-01 10:53AM EDT | 57.50 | 6.49 | 7.00 | 7.70 | 0.00 | - | 1 | 61 | 0.00% |
| AX240419P00060000 | 2024-04-17 3:10PM EDT | 60.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AX240419P00062500 | 2024-02-22 11:18AM EDT | 62.50 | 10.30 | 9.50 | 10.90 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.