Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.124,95 +429,45 (+0,71%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240517C00160000 | 2024-05-06 3:57PM EDT | 160.00 | 168.00 | 141.60 | 146.00 | 0.00 | - | - | 1 | 232.52% |
| AXON240517C00185000 | 2024-05-07 9:30AM EDT | 185.00 | 124.90 | 116.50 | 121.00 | 0.00 | - | - | 1 | 180.66% |
| AXON240517C00200000 | 2024-04-19 11:40AM EDT | 200.00 | 94.70 | 101.70 | 106.00 | 0.00 | - | 1 | 1 | 161.72% |
| AXON240517C00220000 | 2024-05-07 9:31AM EDT | 220.00 | 93.20 | 81.60 | 85.60 | 0.00 | - | 1 | 2 | 112.70% |
| AXON240517C00240000 | 2024-04-15 12:33PM EDT | 240.00 | 70.62 | 61.70 | 65.70 | 0.00 | - | - | 60 | 91.50% |
| AXON240517C00250000 | 2024-05-07 9:31AM EDT | 250.00 | 63.00 | 51.80 | 55.70 | 0.00 | - | 1 | 2 | 79.88% |
| AXON240517C00260000 | 2024-05-06 3:40PM EDT | 260.00 | 67.20 | 41.70 | 45.80 | 0.00 | - | 1 | 3 | 66.06% |
| AXON240517C00270000 | 2024-05-07 9:30AM EDT | 270.00 | 39.80 | 31.80 | 35.90 | 0.00 | - | 1 | 19 | 55.23% |
| AXON240517C00280000 | 2024-05-10 10:00AM EDT | 280.00 | 26.00 | 22.60 | 26.00 | -5.14 | -16.51% | 1 | 10 | 69.21% |
| AXON240517C00290000 | 2024-05-10 3:35PM EDT | 290.00 | 15.00 | 13.10 | 15.80 | -5.75 | -27.71% | 16 | 88 | 47.27% |
| AXON240517C00300000 | 2024-05-10 3:56PM EDT | 300.00 | 6.30 | 6.20 | 6.90 | -5.00 | -44.25% | 82 | 300 | 32.40% |
| AXON240517C00310000 | 2024-05-10 2:49PM EDT | 310.00 | 1.75 | 1.75 | 1.95 | -3.79 | -68.41% | 34 | 170 | 28.63% |
| AXON240517C00320000 | 2024-05-10 3:46PM EDT | 320.00 | 0.35 | 0.20 | 0.40 | -1.00 | -74.07% | 83 | 435 | 29.05% |
| AXON240517C00330000 | 2024-05-10 3:03PM EDT | 330.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 24 | 587 | 34.28% |
| AXON240517C00340000 | 2024-05-10 1:02PM EDT | 340.00 | 0.05 | 0.05 | 0.70 | -0.10 | -66.67% | 205 | 476 | 51.76% |
| AXON240517C00350000 | 2024-05-10 3:40PM EDT | 350.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 476 | 50.39% |
| AXON240517C00360000 | 2024-05-10 2:33PM EDT | 360.00 | 0.25 | 0.00 | 0.50 | +0.18 | +257.14% | 2 | 499 | 67.09% |
| AXON240517C00370000 | 2024-05-10 11:16AM EDT | 370.00 | 0.08 | 0.00 | 1.20 | +0.03 | +60.00% | 1 | 166 | 88.04% |
| AXON240517C00380000 | 2024-05-09 1:56PM EDT | 380.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 41 | 83.01% |
| AXON240517C00390000 | 2024-05-09 11:34AM EDT | 390.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 126 | 101.17% |
| AXON240517C00400000 | 2024-05-09 9:46AM EDT | 400.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 57 | 105 | 112.26% |
| AXON240517C00410000 | 2024-05-09 9:42AM EDT | 410.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 31 | 144 | 109.08% |
| AXON240517C00420000 | 2024-05-07 10:13AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 95 | 88.28% |
| AXON240517C00430000 | 2024-05-07 9:43AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 187 | 288 | 94.53% |
| AXON240517C00440000 | 2024-05-07 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 461 | 99.61% |
| AXON240517C00450000 | 2024-05-07 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 186 | 105.47% |
| AXON240517C00460000 | 2024-05-06 3:57PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,145 | 110.16% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240517P00165000 | 2024-04-10 12:43PM EDT | 165.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | - | 80 | 263.09% |
| AXON240517P00185000 | 2024-04-24 3:35PM EDT | 185.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 10 | 194.82% |
| AXON240517P00190000 | 2024-05-06 12:30PM EDT | 190.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 192.19% |
| AXON240517P00195000 | 2024-05-06 3:18PM EDT | 195.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 52 | 200.24% |
| AXON240517P00200000 | 2024-05-06 3:18PM EDT | 200.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 54 | 57 | 133.20% |
| AXON240517P00210000 | 2024-04-22 10:43AM EDT | 210.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | - | 20 | 157.13% |
| AXON240517P00220000 | 2024-05-02 1:54PM EDT | 220.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 6 | 167 | 132.81% |
| AXON240517P00230000 | 2024-05-10 10:04AM EDT | 230.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 284 | 89.06% |
| AXON240517P00240000 | 2024-05-09 10:36AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 202 | 73.05% |
| AXON240517P00250000 | 2024-05-10 2:42PM EDT | 250.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 305 | 970 | 67.19% |
| AXON240517P00260000 | 2024-05-10 10:15AM EDT | 260.00 | 0.10 | 0.05 | 0.35 | +0.05 | +100.00% | 12 | 458 | 61.04% |
| AXON240517P00270000 | 2024-05-10 10:07AM EDT | 270.00 | 0.33 | 0.10 | 0.65 | +0.19 | +135.71% | 8 | 89 | 54.00% |
| AXON240517P00280000 | 2024-05-10 2:42PM EDT | 280.00 | 0.30 | 0.15 | 1.10 | +0.05 | +20.00% | 3 | 361 | 52.30% |
| AXON240517P00290000 | 2024-05-10 12:04PM EDT | 290.00 | 0.70 | 0.40 | 0.80 | +0.25 | +55.56% | 6 | 871 | 31.64% |
| AXON240517P00300000 | 2024-05-10 3:50PM EDT | 300.00 | 2.80 | 2.50 | 3.40 | +1.40 | +100.00% | 49 | 361 | 31.92% |
| AXON240517P00310000 | 2024-05-10 3:35PM EDT | 310.00 | 8.30 | 7.80 | 9.70 | +3.30 | +66.00% | 22 | 348 | 37.21% |
| AXON240517P00320000 | 2024-05-09 10:05AM EDT | 320.00 | 15.00 | 14.80 | 17.80 | +3.25 | +27.66% | 4 | 254 | 39.89% |
| AXON240517P00330000 | 2024-05-10 10:53AM EDT | 330.00 | 24.51 | 24.60 | 28.50 | +4.24 | +20.92% | 3 | 55 | 62.52% |
| AXON240517P00340000 | 2024-05-07 9:40AM EDT | 340.00 | 25.30 | 34.60 | 38.50 | 0.00 | - | 2 | 1 | 76.68% |
| AXON240517P00350000 | 2024-05-06 12:09PM EDT | 350.00 | 32.42 | 44.50 | 48.50 | 0.00 | - | - | 0 | 89.75% |
| AXON240517P00360000 | 2024-05-06 12:09PM EDT | 360.00 | 39.92 | 54.60 | 58.50 | 0.00 | - | - | 0 | 101.93% |
| AXON240517P00420000 | 2024-05-07 9:30AM EDT | 420.00 | 110.50 | 114.70 | 118.70 | 0.00 | - | - | 0 | 105.66% |
© 2024 Yahoo. Todos os direitos reservados.