Mercado fechará em 5 h 25 min

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
301,90+3,55 (+1,19%)
A partir de 10:32AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AXON240719C002000002024-06-20 9:40AM EDT200.0095.62101.00104.900.00-3598.05%
AXON240719C002100002024-05-30 10:13AM EDT210.0074.0091.3095.300.00-1093.53%
AXON240719C002400002024-06-26 10:37AM EDT240.0051.3761.1065.000.00-16061.65%
AXON240719C002500002024-06-05 3:12PM EDT250.0034.7651.3055.100.00-3854.32%
AXON240719C002600002024-06-04 3:31PM EDT260.0021.0041.3045.200.00-12059.75%
AXON240719C002700002024-06-28 9:46AM EDT270.0035.0031.0035.50+10.67+43.86%305650.78%
AXON240719C002800002024-06-27 3:27PM EDT280.0025.5023.0024.80+5.50+27.50%212336.43%
AXON240719C002900002024-06-27 3:26PM EDT290.0017.2014.1016.60+5.20+43.33%332432.73%
AXON240719C003000002024-06-28 10:15AM EDT300.009.108.509.70+2.30+33.82%2446029.58%
AXON240719C003100002024-06-28 9:54AM EDT310.004.103.904.50+1.04+33.99%859326.36%
AXON240719C003200002024-06-28 9:36AM EDT320.001.991.501.95+0.69+53.08%330826.01%
AXON240719C003300002024-06-28 9:48AM EDT330.000.700.550.85+0.30+75.00%126826.84%
AXON240719C003400002024-06-27 2:43PM EDT340.000.200.100.650.00-28031.32%
AXON240719C003500002024-06-27 2:44PM EDT350.000.110.002.250.00-213250.22%
AXON240719C003600002024-05-30 12:33PM EDT360.000.250.002.200.00-25256.36%
AXON240719C003700002024-06-17 2:06PM EDT370.000.050.002.150.00-17952.73%
AXON240719C003800002024-06-13 2:42PM EDT380.000.240.000.750.00-184053.98%
AXON240719C003900002024-05-09 3:38PM EDT390.000.620.000.750.00-33652.20%
AXON240719C004000002024-06-13 9:30AM EDT400.000.050.002.100.00-162267.43%
AXON240719C004100002024-05-09 3:38PM EDT410.000.820.000.750.00-2160.50%
AXON240719C004300002024-04-22 3:27PM EDT430.000.670.000.000.00-2025.00%
AXON240719C004400002024-04-22 3:27PM EDT440.000.480.000.000.00-2025.00%
AXON240719C004500002024-06-20 11:08AM EDT450.000.050.000.300.00-4666.89%
AXON240719C004600002024-06-20 1:40PM EDT460.000.050.000.300.00-1770.02%
AXON240719C004700002024-06-20 11:08AM EDT470.000.050.000.200.00-2569.82%
AXON240719C004800002024-06-20 11:10AM EDT480.000.050.000.300.00-11176.07%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AXON240719P001400002024-06-27 12:32PM EDT140.000.100.002.100.00-20120169.04%
AXON240719P001600002024-04-10 12:43PM EDT160.000.560.002.150.00--39143.21%
AXON240719P001700002024-04-10 12:43PM EDT170.000.560.002.150.00--193131.15%
AXON240719P002300002024-06-26 11:42AM EDT230.000.080.002.000.00-81768.70%
AXON240719P002400002024-06-26 11:11AM EDT240.000.150.001.850.00-42258.81%
AXON240719P002500002024-06-27 11:34AM EDT250.000.150.050.100.00-19234.28%
AXON240719P002600002024-06-27 12:16PM EDT260.000.170.150.20-0.19-34.55%113931.01%
AXON240719P002700002024-06-28 9:47AM EDT270.000.570.151.05-0.16-21.92%867434.44%
AXON240719P002800002024-06-28 10:07AM EDT280.001.080.951.10-0.70-39.33%1528126.11%
AXON240719P002900002024-06-27 1:43PM EDT290.002.572.402.70-1.93-42.89%219924.59%
AXON240719P003000002024-06-27 3:56PM EDT300.005.255.606.40-2.85-35.19%110424.81%
AXON240719P003100002024-06-17 1:31PM EDT310.0017.8010.6012.000.00-136924.17%
AXON240719P003200002024-05-16 3:55PM EDT320.0030.5527.4028.800.00-333257.82%
AXON240719P003300002024-05-07 11:34AM EDT330.0022.0049.0052.900.00-20113.96%
AXON240719P003400002024-05-07 9:30AM EDT340.0034.000.000.000.00-100.00%
AXON240719P003600002024-05-07 9:30AM EDT360.0051.300.000.000.00--00.00%
AXON240719P003700002024-05-07 9:30AM EDT370.0060.500.000.000.00--00.00%
AXON240719P004000002024-02-29 12:39PM EDT400.00100.1985.0089.200.00--00.00%
AXON240719P004100002024-05-07 9:30AM EDT410.00100.300.000.000.00--00.00%
AXON240719P004200002024-05-07 9:31AM EDT420.00107.300.000.000.00--00.00%
AXON240719P004800002024-04-16 9:43AM EDT480.00183.90185.20189.100.00--0162.35%