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
66.598,99 +320,84 (+0,48%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240920C00165000 | 2024-06-11 12:30PM EDT | 165.00 | 122.78 | 128.20 | 131.80 | 0.00 | - | - | 4 | 75.61% |
| AXON240920C00170000 | 2024-04-16 12:18PM EDT | 170.00 | 136.50 | 120.40 | 124.20 | 0.00 | - | 2 | 0 | 66.72% |
| AXON240920C00180000 | 2024-02-29 12:39PM EDT | 180.00 | 126.00 | 136.10 | 140.50 | 0.00 | - | - | 1 | 145.77% |
| AXON240920C00190000 | 2024-04-19 3:14PM EDT | 190.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AXON240920C00195000 | 2024-04-03 12:56PM EDT | 195.00 | 121.50 | 127.40 | 131.00 | 0.00 | - | 2 | 3 | 144.96% |
| AXON240920C00200000 | 2024-05-31 10:28AM EDT | 200.00 | 83.33 | 94.10 | 97.80 | 0.00 | - | 2 | 1 | 58.59% |
| AXON240920C00210000 | 2024-01-25 12:21PM EDT | 210.00 | 58.70 | 73.20 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240920C00220000 | 2024-06-07 2:50PM EDT | 220.00 | 66.55 | 75.30 | 78.40 | 0.00 | - | 2 | 4 | 50.28% |
| AXON240920C00230000 | 2024-05-06 2:44PM EDT | 230.00 | 103.21 | 58.20 | 60.80 | 0.00 | - | 1 | 7 | 0.00% |
| AXON240920C00240000 | 2024-06-14 2:57PM EDT | 240.00 | 59.55 | 58.30 | 60.80 | +9.55 | +19.10% | 1 | 6 | 49.47% |
| AXON240920C00250000 | 2024-06-12 2:27PM EDT | 250.00 | 54.19 | 50.20 | 53.00 | 0.00 | - | 6 | 11 | 48.01% |
| AXON240920C00260000 | 2024-06-06 10:55AM EDT | 260.00 | 34.20 | 42.40 | 44.40 | 0.00 | - | 1 | 5 | 44.11% |
| AXON240920C00270000 | 2024-06-14 2:57PM EDT | 270.00 | 36.10 | 35.80 | 37.00 | +6.80 | +23.21% | 1 | 9 | 41.97% |
| AXON240920C00280000 | 2024-06-13 3:32PM EDT | 280.00 | 31.20 | 29.10 | 30.30 | 0.00 | - | 2 | 37 | 40.21% |
| AXON240920C00290000 | 2024-06-14 2:57PM EDT | 290.00 | 24.05 | 23.90 | 24.50 | -1.43 | -5.61% | 3 | 69 | 39.00% |
| AXON240920C00300000 | 2024-06-13 3:34PM EDT | 300.00 | 20.15 | 19.00 | 19.60 | 0.00 | - | 6 | 207 | 38.20% |
| AXON240920C00310000 | 2024-06-14 3:41PM EDT | 310.00 | 15.50 | 14.80 | 15.60 | +3.18 | +25.81% | 5 | 70 | 37.81% |
| AXON240920C00320000 | 2024-06-14 2:57PM EDT | 320.00 | 11.60 | 10.50 | 12.10 | -1.30 | -10.08% | 6 | 80 | 37.20% |
| AXON240920C00330000 | 2024-06-13 3:43PM EDT | 330.00 | 9.45 | 8.60 | 9.20 | 0.00 | - | 107 | 337 | 36.60% |
| AXON240920C00340000 | 2024-06-10 1:19PM EDT | 340.00 | 4.85 | 6.40 | 7.00 | 0.00 | - | 3 | 225 | 36.33% |
| AXON240920C00350000 | 2024-06-14 1:19PM EDT | 350.00 | 5.00 | 4.50 | 5.20 | -0.91 | -15.40% | 2 | 112 | 35.95% |
| AXON240920C00360000 | 2024-06-13 9:32AM EDT | 360.00 | 4.20 | 3.40 | 4.40 | 0.00 | - | 1 | 182 | 37.26% |
| AXON240920C00370000 | 2024-06-14 12:01PM EDT | 370.00 | 2.65 | 2.50 | 2.80 | -0.35 | -11.67% | 58 | 163 | 35.47% |
| AXON240920C00380000 | 2024-06-04 3:49PM EDT | 380.00 | 1.10 | 1.80 | 3.20 | 0.00 | - | 2 | 71 | 39.64% |
| AXON240920C00390000 | 2024-06-13 11:29AM EDT | 390.00 | 1.55 | 1.30 | 2.55 | 0.00 | - | 1 | 37 | 39.98% |
| AXON240920C00400000 | 2024-05-21 10:25AM EDT | 400.00 | 1.15 | 0.95 | 1.65 | 0.00 | - | 10 | 16 | 38.51% |
| AXON240920C00410000 | 2024-05-08 1:51PM EDT | 410.00 | 3.11 | 0.25 | 0.85 | 0.00 | - | 1 | 6 | 35.90% |
| AXON240920C00420000 | 2024-05-31 11:32AM EDT | 420.00 | 0.42 | 0.25 | 1.95 | 0.00 | - | 1 | 2 | 44.50% |
| AXON240920C00430000 | 2024-05-31 11:31AM EDT | 430.00 | 0.45 | 0.15 | 1.85 | 0.00 | - | 1 | 416 | 46.14% |
| AXON240920C00440000 | 2024-05-07 3:17PM EDT | 440.00 | 1.65 | 0.10 | 0.85 | 0.00 | - | 5 | 11 | 41.75% |
| AXON240920C00460000 | 2024-05-02 2:22PM EDT | 460.00 | 2.25 | 0.05 | 1.40 | 0.00 | - | 1 | 3 | 49.45% |
| AXON240920C00470000 | 2024-05-14 9:43AM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| AXON240920C00480000 | 2024-05-14 9:46AM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240920P00140000 | 2024-04-10 12:43PM EDT | 140.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | - | 100 | 76.90% |
| AXON240920P00155000 | 2024-02-01 12:54PM EDT | 155.00 | 2.06 | 0.00 | 2.40 | 0.00 | - | - | 1 | 69.97% |
| AXON240920P00160000 | 2024-02-21 4:56PM EDT | 160.00 | 1.90 | 0.05 | 0.95 | 0.00 | - | 1 | 4 | 57.62% |
| AXON240920P00165000 | 2024-06-05 9:37AM EDT | 165.00 | 0.42 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 63.40% |
| AXON240920P00175000 | 2024-04-16 11:24AM EDT | 175.00 | 1.00 | 0.10 | 2.50 | 0.00 | - | 3 | 1 | 59.12% |
| AXON240920P00180000 | 2024-05-20 12:15PM EDT | 180.00 | 0.80 | 0.05 | 1.75 | 0.00 | - | 1 | 0 | 52.52% |
| AXON240920P00185000 | 2024-05-31 9:30AM EDT | 185.00 | 0.75 | 0.10 | 1.80 | 0.00 | - | 1 | 2 | 50.45% |
| AXON240920P00190000 | 2024-03-04 12:02PM EDT | 190.00 | 1.10 | 0.50 | 1.55 | 0.00 | - | 7 | 2 | 52.87% |
| AXON240920P00195000 | 2024-05-15 9:42AM EDT | 195.00 | 0.55 | 0.15 | 2.00 | 0.00 | - | 9 | 8 | 53.14% |
| AXON240920P00200000 | 2024-03-04 11:36AM EDT | 200.00 | 1.42 | 0.95 | 2.80 | 0.00 | - | 6 | 9 | 54.74% |
| AXON240920P00210000 | 2024-06-07 10:51AM EDT | 210.00 | 1.45 | 0.45 | 2.40 | 0.00 | - | 1 | 10 | 47.19% |
| AXON240920P00220000 | 2024-05-31 11:22AM EDT | 220.00 | 2.87 | 1.45 | 2.35 | 0.00 | - | 2 | 15 | 41.67% |
| AXON240920P00230000 | 2024-06-12 11:12AM EDT | 230.00 | 2.20 | 2.25 | 2.55 | 0.00 | - | 3 | 95 | 37.39% |
| AXON240920P00240000 | 2024-06-10 12:57PM EDT | 240.00 | 4.40 | 3.30 | 3.70 | 0.00 | - | 1 | 100 | 36.27% |
| AXON240920P00250000 | 2024-06-12 3:01PM EDT | 250.00 | 4.45 | 4.80 | 5.30 | 0.00 | - | 9 | 51 | 35.29% |
| AXON240920P00260000 | 2024-06-13 3:26PM EDT | 260.00 | 6.60 | 6.80 | 7.50 | 0.00 | - | 3 | 51 | 34.53% |
| AXON240920P00270000 | 2024-06-13 12:43PM EDT | 270.00 | 9.55 | 9.60 | 10.40 | 0.00 | - | 1 | 59 | 33.91% |
| AXON240920P00280000 | 2024-06-13 10:16AM EDT | 280.00 | 13.60 | 13.10 | 13.70 | +0.80 | +6.25% | 2 | 63 | 32.74% |
| AXON240920P00290000 | 2024-06-12 1:39PM EDT | 290.00 | 19.72 | 17.40 | 18.00 | +3.22 | +19.52% | 1 | 59 | 32.01% |
| AXON240920P00300000 | 2024-06-14 11:52AM EDT | 300.00 | 23.40 | 22.50 | 23.20 | +1.50 | +6.85% | 1 | 80 | 31.44% |
| AXON240920P00310000 | 2024-05-17 1:34PM EDT | 310.00 | 30.50 | 28.40 | 29.10 | -1.40 | -4.39% | 2 | 71 | 30.68% |
| AXON240920P00320000 | 2024-05-21 11:30AM EDT | 320.00 | 38.95 | 33.10 | 36.00 | 0.00 | - | 1 | 198 | 30.32% |
| AXON240920P00330000 | 2024-05-02 2:08PM EDT | 330.00 | 35.70 | 50.00 | 52.00 | 0.00 | - | 6 | 136 | 46.13% |
| AXON240920P00340000 | 2024-05-07 11:34AM EDT | 340.00 | 36.80 | 60.00 | 63.50 | 0.00 | - | 3 | 8 | 50.24% |
| AXON240920P00350000 | 2024-06-12 11:20AM EDT | 350.00 | 56.86 | 58.50 | 60.80 | 0.00 | - | - | 2 | 30.47% |
| AXON240920P00370000 | 2024-02-27 10:41AM EDT | 370.00 | 103.33 | 61.20 | 63.90 | 0.00 | - | - | 1 | 0.00% |
| AXON240920P00410000 | 2024-03-07 3:26PM EDT | 410.00 | 95.80 | 99.90 | 103.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.