Mercado fechado
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,44 +0,37 (+0,50%) OURO
2.374,90 -0,60 (-0,03%) Bitcoin USD
71.050,28 +458,76 (+0,65%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621C00090000 | 2024-03-12 2:10PM EDT | 90.00 | 222.22 | 233.30 | 237.20 | 0.00 | - | 1 | 12 | 920.61% |
| AXON240621C00100000 | 2024-01-08 11:26AM EDT | 100.00 | 150.90 | 168.90 | 173.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00110000 | 2023-07-21 9:42AM EDT | 110.00 | 82.79 | 95.10 | 100.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXON240621C00115000 | 2023-07-21 11:11AM EDT | 115.00 | 77.69 | 92.80 | 95.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00120000 | 2024-02-22 2:14PM EDT | 120.00 | 153.21 | 196.10 | 200.00 | 0.00 | - | 2 | 3 | 633.64% |
| AXON240621C00130000 | 2023-10-03 3:43PM EDT | 130.00 | 72.33 | 87.00 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00135000 | 2023-09-21 11:56AM EDT | 135.00 | 72.00 | 83.20 | 87.50 | 0.00 | - | - | 1 | 0.00% |
| AXON240621C00145000 | 2023-11-08 11:28AM EDT | 145.00 | 88.00 | 94.50 | 99.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXON240621C00150000 | 2024-05-07 9:31AM EDT | 150.00 | 163.00 | 130.50 | 134.00 | 0.00 | - | 1 | 10 | 119.14% |
| AXON240621C00155000 | 2023-06-12 10:45AM EDT | 155.00 | 59.58 | 56.30 | 58.10 | 0.00 | - | - | 1 | 0.00% |
| AXON240621C00160000 | 2024-03-04 4:35PM EDT | 160.00 | 163.26 | 149.00 | 153.50 | 0.00 | - | 4 | 7 | 417.51% |
| AXON240621C00165000 | 2024-06-05 12:16PM EDT | 165.00 | 116.10 | 116.10 | 119.00 | +39.10 | +50.78% | 2 | 10 | 121.39% |
| AXON240621C00170000 | 2024-05-07 9:31AM EDT | 170.00 | 143.50 | 111.10 | 114.30 | 0.00 | - | - | 1 | 121.09% |
| AXON240621C00175000 | 2024-05-29 12:31PM EDT | 175.00 | 113.18 | 106.10 | 109.40 | 0.00 | - | 14 | 36 | 116.65% |
| AXON240621C00180000 | 2024-03-11 10:49AM EDT | 180.00 | 133.83 | 139.30 | 143.50 | 0.00 | - | 1 | 8 | 424.26% |
| AXON240621C00185000 | 2024-04-30 10:26AM EDT | 185.00 | 130.33 | 96.50 | 100.30 | 0.00 | - | 20 | 21 | 119.90% |
| AXON240621C00190000 | 2024-05-06 1:53PM EDT | 190.00 | 135.00 | 91.20 | 94.40 | 0.00 | - | 2 | 21 | 100.39% |
| AXON240621C00195000 | 2024-03-06 10:52AM EDT | 195.00 | 121.70 | 115.50 | 119.50 | 0.00 | - | 1 | 7 | 325.81% |
| AXON240621C00200000 | 2024-05-31 2:24PM EDT | 200.00 | 79.50 | 81.20 | 84.50 | 0.00 | - | 1 | 119 | 90.33% |
| AXON240621C00210000 | 2024-06-04 2:59PM EDT | 210.00 | 67.00 | 71.30 | 74.50 | 0.00 | - | 1 | 69 | 80.42% |
| AXON240621C00220000 | 2024-05-30 2:55PM EDT | 220.00 | 62.32 | 61.40 | 64.60 | 0.00 | - | 2 | 98 | 71.53% |
| AXON240621C00230000 | 2024-06-03 11:58AM EDT | 230.00 | 49.35 | 51.00 | 54.70 | 0.00 | - | 4 | 113 | 58.57% |
| AXON240621C00240000 | 2024-06-04 2:19PM EDT | 240.00 | 38.00 | 41.00 | 44.60 | 0.00 | - | 6 | 244 | 66.87% |
| AXON240621C00250000 | 2024-06-04 11:05AM EDT | 250.00 | 30.83 | 31.20 | 35.00 | +3.99 | +14.87% | 1 | 432 | 57.42% |
| AXON240621C00260000 | 2024-05-31 3:54PM EDT | 260.00 | 22.00 | 21.60 | 25.00 | 0.00 | - | 5 | 317 | 44.58% |
| AXON240621C00270000 | 2024-06-05 2:54PM EDT | 270.00 | 14.60 | 14.50 | 16.80 | +4.95 | +51.30% | 42 | 340 | 40.12% |
| AXON240621C00280000 | 2024-06-05 3:54PM EDT | 280.00 | 7.28 | 7.50 | 7.90 | +2.08 | +40.00% | 40 | 356 | 28.03% |
| AXON240621C00290000 | 2024-06-05 3:49PM EDT | 290.00 | 3.00 | 3.10 | 3.50 | +1.10 | +57.89% | 24 | 270 | 27.27% |
| AXON240621C00300000 | 2024-06-05 3:40PM EDT | 300.00 | 1.12 | 1.00 | 1.20 | +0.40 | +55.56% | 61 | 614 | 26.49% |
| AXON240621C00310000 | 2024-06-05 3:40PM EDT | 310.00 | 0.37 | 0.30 | 0.40 | +0.17 | +85.00% | 16 | 448 | 27.22% |
| AXON240621C00320000 | 2024-06-04 3:36PM EDT | 320.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 462 | 30.23% |
| AXON240621C00330000 | 2024-06-03 10:57AM EDT | 330.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 428 | 53.35% |
| AXON240621C00340000 | 2024-06-03 1:28PM EDT | 340.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 2 | 207 | 51.71% |
| AXON240621C00350000 | 2024-06-05 2:24PM EDT | 350.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 3 | 194 | 54.79% |
| AXON240621C00360000 | 2024-05-29 9:33AM EDT | 360.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 78 | 44.14% |
| AXON240621C00370000 | 2024-05-29 9:32AM EDT | 370.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 103 | 61.52% |
| AXON240621C00380000 | 2024-05-28 9:36AM EDT | 380.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 4 | 156 | 74.85% |
| AXON240621C00390000 | 2024-05-28 9:45AM EDT | 390.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 9 | 19 | 80.03% |
| AXON240621C00400000 | 2024-05-28 9:50AM EDT | 400.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 30 | 54 | 66.89% |
| AXON240621C00410000 | 2024-05-08 9:32AM EDT | 410.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 18 | 89.84% |
| AXON240621C00420000 | 2024-05-20 3:33PM EDT | 420.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 16 | 63.28% |
| AXON240621C00440000 | 2024-05-14 10:54AM EDT | 440.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 21 | 89.65% |
| AXON240621C00450000 | 2024-05-20 2:16PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 518 | 542 | 73.05% |
| AXON240621C00460000 | 2024-05-20 1:52PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 311 | 76.17% |
| AXON240621C00470000 | 2024-05-20 1:41PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 224 | 295 | 79.30% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621P00090000 | 2023-11-03 11:47AM EDT | 90.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 208.59% |
| AXON240621P00095000 | 2023-10-17 3:52PM EDT | 95.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | - | 2 | 274.81% |
| AXON240621P00100000 | 2023-12-07 12:17PM EDT | 100.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 10 | 244.34% |
| AXON240621P00110000 | 2023-11-16 11:57AM EDT | 110.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 238.67% |
| AXON240621P00120000 | 2024-05-03 12:46PM EDT | 120.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 215.09% |
| AXON240621P00125000 | 2024-01-12 3:24PM EDT | 125.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 174.22% |
| AXON240621P00130000 | 2024-01-12 3:25PM EDT | 130.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 166.41% |
| AXON240621P00135000 | 2024-02-20 1:12PM EDT | 135.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 191.31% |
| AXON240621P00140000 | 2024-01-12 3:27PM EDT | 140.00 | 0.87 | 0.05 | 0.75 | 0.00 | - | 7 | 13 | 153.32% |
| AXON240621P00145000 | 2024-05-07 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 261 | 106.25% |
| AXON240621P00150000 | 2024-05-07 9:54AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 626 | 659 | 101.56% |
| AXON240621P00155000 | 2024-05-31 10:50AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 238 | 96.09% |
| AXON240621P00160000 | 2024-05-07 2:54PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 191 | 242 | 91.41% |
| AXON240621P00165000 | 2024-05-08 10:12AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 106 | 92.97% |
| AXON240621P00170000 | 2024-05-23 10:22AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 536 | 82.42% |
| AXON240621P00175000 | 2024-05-14 11:04AM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 25 | 69 | 98.44% |
| AXON240621P00180000 | 2024-05-14 10:55AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 118 | 112.31% |
| AXON240621P00185000 | 2024-05-14 10:52AM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 115.97% |
| AXON240621P00190000 | 2024-05-24 12:47PM EDT | 190.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 74 | 110.25% |
| AXON240621P00195000 | 2024-05-07 3:02PM EDT | 195.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 41 | 287 | 104.15% |
| AXON240621P00200000 | 2024-05-08 10:21AM EDT | 200.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 15 | 156 | 78.91% |
| AXON240621P00210000 | 2024-06-03 3:28PM EDT | 210.00 | 0.12 | 0.00 | 2.25 | 0.00 | - | 6 | 219 | 86.94% |
| AXON240621P00220000 | 2024-06-03 3:28PM EDT | 220.00 | 0.20 | 0.10 | 1.40 | 0.00 | - | 12 | 165 | 69.43% |
| AXON240621P00230000 | 2024-06-03 3:57PM EDT | 230.00 | 0.29 | 0.10 | 0.40 | 0.00 | - | 14 | 318 | 52.30% |
| AXON240621P00240000 | 2024-06-03 9:31AM EDT | 240.00 | 0.58 | 0.00 | 1.55 | 0.00 | - | 1 | 177 | 58.45% |
| AXON240621P00250000 | 2024-06-05 3:33PM EDT | 250.00 | 0.40 | 0.15 | 0.60 | -0.03 | -6.98% | 11 | 751 | 36.99% |
| AXON240621P00260000 | 2024-06-05 1:44PM EDT | 260.00 | 0.75 | 0.55 | 1.00 | -0.90 | -54.55% | 9 | 290 | 31.25% |
| AXON240621P00270000 | 2024-06-05 1:53PM EDT | 270.00 | 1.90 | 1.75 | 2.10 | -2.10 | -52.50% | 51 | 310 | 27.04% |
| AXON240621P00280000 | 2024-06-05 1:52PM EDT | 280.00 | 5.10 | 4.80 | 5.10 | -2.95 | -36.65% | 18 | 658 | 25.24% |
| AXON240621P00290000 | 2024-06-05 2:23PM EDT | 290.00 | 10.54 | 10.10 | 10.90 | -4.46 | -29.73% | 3 | 383 | 25.12% |
| AXON240621P00300000 | 2024-06-05 1:41PM EDT | 300.00 | 19.82 | 18.00 | 19.80 | -3.53 | -15.12% | 5 | 474 | 31.25% |
| AXON240621P00310000 | 2024-06-05 9:59AM EDT | 310.00 | 32.85 | 26.60 | 29.90 | -1.20 | -3.52% | 1 | 39 | 41.74% |
| AXON240621P00320000 | 2024-05-22 2:39PM EDT | 320.00 | 38.30 | 36.20 | 39.30 | 0.00 | - | 10 | 15 | 45.85% |
| AXON240621P00330000 | 2024-05-22 2:39PM EDT | 330.00 | 48.30 | 45.70 | 49.40 | 0.00 | - | 10 | 0 | 54.59% |
| AXON240621P00340000 | 2024-03-06 12:15PM EDT | 340.00 | 33.81 | 36.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621P00350000 | 2024-05-09 9:45AM EDT | 350.00 | 38.50 | 66.30 | 69.40 | 0.00 | - | 1 | 0 | 68.90% |
| AXON240621P00370000 | 2024-05-06 1:56PM EDT | 370.00 | 50.83 | 86.20 | 89.30 | 0.00 | - | - | 0 | 80.57% |
| AXON240621P00400000 | 2024-04-24 9:30AM EDT | 400.00 | 93.80 | 113.00 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.