Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.320,14 +241,02 (+0,36%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240719C00200000 | 2024-06-12 12:28PM EDT | 200.00 | 98.00 | 92.00 | 95.20 | 0.00 | - | 1 | 7 | 77.00% |
| AXON240719C00210000 | 2024-05-30 10:13AM EDT | 210.00 | 74.00 | 82.10 | 85.30 | 0.00 | - | 1 | 0 | 69.85% |
| AXON240719C00240000 | 2024-05-06 2:44PM EDT | 240.00 | 88.88 | 42.60 | 46.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXON240719C00250000 | 2024-06-05 3:12PM EDT | 250.00 | 34.76 | 42.50 | 46.00 | 0.00 | - | 3 | 8 | 52.01% |
| AXON240719C00260000 | 2024-06-04 3:31PM EDT | 260.00 | 21.00 | 33.10 | 36.50 | 0.00 | - | 1 | 20 | 45.15% |
| AXON240719C00270000 | 2024-06-13 11:36AM EDT | 270.00 | 25.80 | 25.40 | 26.60 | 0.00 | - | 1 | 27 | 36.12% |
| AXON240719C00280000 | 2024-06-13 11:26AM EDT | 280.00 | 18.80 | 16.60 | 18.70 | 0.00 | - | 1 | 100 | 33.01% |
| AXON240719C00290000 | 2024-06-14 1:49PM EDT | 290.00 | 12.00 | 11.30 | 11.80 | -0.75 | -5.88% | 8 | 374 | 29.89% |
| AXON240719C00300000 | 2024-06-14 3:38PM EDT | 300.00 | 6.90 | 6.40 | 6.90 | -0.40 | -5.48% | 38 | 359 | 28.52% |
| AXON240719C00310000 | 2024-06-14 2:59PM EDT | 310.00 | 3.46 | 3.20 | 3.60 | -0.54 | -13.50% | 42 | 645 | 27.45% |
| AXON240719C00320000 | 2024-06-14 1:03PM EDT | 320.00 | 1.90 | 1.50 | 1.80 | +0.19 | +11.11% | 9 | 220 | 27.31% |
| AXON240719C00330000 | 2024-06-14 11:24AM EDT | 330.00 | 0.69 | 0.65 | 0.90 | -0.16 | -18.82% | 2 | 237 | 27.75% |
| AXON240719C00340000 | 2024-06-14 11:24AM EDT | 340.00 | 0.53 | 0.15 | 1.00 | +0.16 | +43.24% | 2 | 68 | 33.55% |
| AXON240719C00350000 | 2024-06-13 10:13AM EDT | 350.00 | 0.10 | 0.15 | 0.50 | 0.00 | - | 9 | 127 | 33.33% |
| AXON240719C00360000 | 2024-05-30 12:33PM EDT | 360.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 52 | 46.86% |
| AXON240719C00370000 | 2024-06-12 10:21AM EDT | 370.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 2 | 79 | 56.29% |
| AXON240719C00380000 | 2024-06-13 2:42PM EDT | 380.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 840 | 48.45% |
| AXON240719C00390000 | 2024-05-09 3:38PM EDT | 390.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 3 | 36 | 52.22% |
| AXON240719C00400000 | 2024-06-13 9:30AM EDT | 400.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 16 | 22 | 55.18% |
| AXON240719C00410000 | 2024-05-09 3:38PM EDT | 410.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 53.10% |
| AXON240719C00430000 | 2024-04-22 3:27PM EDT | 430.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXON240719C00440000 | 2024-04-22 3:27PM EDT | 440.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXON240719C00450000 | 2024-04-16 3:07PM EDT | 450.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 4 | 5 | 76.93% |
| AXON240719C00460000 | 2024-05-06 2:20PM EDT | 460.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 67.04% |
| AXON240719C00470000 | 2024-04-12 1:59PM EDT | 470.00 | 0.73 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 75.73% |
| AXON240719C00480000 | 2024-05-31 1:18PM EDT | 480.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 79.83% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240719P00140000 | 2024-05-07 9:48AM EDT | 140.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 20 | 120 | 111.77% |
| AXON240719P00160000 | 2024-04-10 12:43PM EDT | 160.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | - | 39 | 110.69% |
| AXON240719P00170000 | 2024-04-10 12:43PM EDT | 170.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | - | 193 | 100.93% |
| AXON240719P00230000 | 2024-05-29 11:20AM EDT | 230.00 | 0.46 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 54.61% |
| AXON240719P00240000 | 2024-06-04 12:48PM EDT | 240.00 | 1.08 | 0.10 | 1.85 | 0.00 | - | 1 | 4 | 49.89% |
| AXON240719P00250000 | 2024-06-14 1:47PM EDT | 250.00 | 0.49 | 0.45 | 0.60 | -0.04 | -7.55% | 3 | 77 | 31.89% |
| AXON240719P00260000 | 2024-06-14 1:33PM EDT | 260.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 3 | 140 | 29.32% |
| AXON240719P00270000 | 2024-06-14 11:24AM EDT | 270.00 | 2.37 | 1.90 | 2.15 | +0.47 | +24.74% | 10 | 619 | 27.41% |
| AXON240719P00280000 | 2024-06-14 3:16PM EDT | 280.00 | 4.26 | 3.90 | 4.30 | +0.27 | +6.77% | 7 | 263 | 26.36% |
| AXON240719P00290000 | 2024-06-14 11:09AM EDT | 290.00 | 9.00 | 7.30 | 7.80 | +1.67 | +22.78% | 4 | 134 | 25.16% |
| AXON240719P00300000 | 2024-06-14 11:43AM EDT | 300.00 | 12.90 | 12.60 | 13.00 | +1.90 | +17.27% | 3 | 42 | 23.94% |
| AXON240719P00310000 | 2024-06-05 12:40PM EDT | 310.00 | 29.50 | 17.80 | 20.50 | 0.00 | - | 5 | 76 | 24.70% |
| AXON240719P00320000 | 2024-05-16 3:55PM EDT | 320.00 | 30.55 | 27.40 | 28.80 | 0.00 | - | 33 | 32 | 23.79% |
| AXON240719P00330000 | 2024-05-07 11:34AM EDT | 330.00 | 22.00 | 49.00 | 52.90 | 0.00 | - | 2 | 0 | 74.70% |
| AXON240719P00340000 | 2024-05-07 9:30AM EDT | 340.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON240719P00360000 | 2024-05-07 9:30AM EDT | 360.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON240719P00370000 | 2024-05-07 9:30AM EDT | 370.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON240719P00400000 | 2024-02-29 12:39PM EDT | 400.00 | 100.19 | 85.00 | 89.20 | 0.00 | - | - | 0 | 0.00% |
| AXON240719P00410000 | 2024-05-07 9:30AM EDT | 410.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON240719P00420000 | 2024-05-07 9:31AM EDT | 420.00 | 107.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON240719P00480000 | 2024-04-16 9:43AM EDT | 480.00 | 183.90 | 185.20 | 189.10 | 0.00 | - | - | 0 | 89.94% |
© 2024 Yahoo. Todos os direitos reservados.