Mercado abrirá em 1 h 20 min
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,26 +0,52 (+0,64%) OURO
2.345,60 +9,00 (+0,39%) Bitcoin USD
61.634,80 +440,13 (+0,72%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AXON240920C00170000 | 2024-04-16 12:18PM EDT | 170.00 | 136.50 | 120.40 | 124.20 | 0.00 | - | 2 | 0 | 0.00% |
| AXON240920C00180000 | 2024-02-29 12:39PM EDT | 180.00 | 126.00 | 136.10 | 140.50 | 0.00 | - | - | 1 | 140.01% |
| 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 | 141.27% |
| AXON240920C00200000 | 2024-05-31 10:28AM EDT | 200.00 | 83.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AXON240920C00210000 | 2024-01-25 12:21PM EDT | 210.00 | 58.70 | 73.20 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240920C00220000 | 2024-06-21 2:50PM EDT | 220.00 | 74.26 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AXON240920C00230000 | 2024-06-21 10:32AM EDT | 230.00 | 61.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AXON240920C00240000 | 2024-06-21 2:34PM EDT | 240.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AXON240920C00250000 | 2024-06-17 12:50PM EDT | 250.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| AXON240920C00260000 | 2024-06-21 12:08PM EDT | 260.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AXON240920C00270000 | 2024-06-27 2:36PM EDT | 270.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AXON240920C00280000 | 2024-06-18 1:48PM EDT | 280.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| AXON240920C00290000 | 2024-06-27 3:57PM EDT | 290.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| AXON240920C00300000 | 2024-06-27 3:59PM EDT | 300.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 9 | 225 | 0.39% |
| AXON240920C00310000 | 2024-06-26 10:16AM EDT | 310.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| AXON240920C00320000 | 2024-06-27 3:58PM EDT | 320.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| AXON240920C00330000 | 2024-06-26 3:41PM EDT | 330.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 3.13% |
| AXON240920C00340000 | 2024-06-18 11:17AM EDT | 340.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 70 | 279 | 6.25% |
| AXON240920C00350000 | 2024-06-26 12:04PM EDT | 350.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| AXON240920C00360000 | 2024-06-26 12:59PM EDT | 360.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 6.25% |
| AXON240920C00370000 | 2024-06-25 12:58PM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| AXON240920C00380000 | 2024-06-17 3:19PM EDT | 380.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| AXON240920C00390000 | 2024-06-24 10:40AM EDT | 390.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| AXON240920C00400000 | 2024-05-21 10:25AM EDT | 400.00 | 1.15 | 0.90 | 2.05 | 0.00 | - | 10 | 16 | 40.86% |
| AXON240920C00410000 | 2024-05-08 1:51PM EDT | 410.00 | 3.11 | 0.25 | 0.85 | 0.00 | - | 1 | 6 | 36.38% |
| AXON240920C00420000 | 2024-05-31 11:32AM EDT | 420.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AXON240920C00430000 | 2024-05-31 11:31AM EDT | 430.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 12.50% |
| AXON240920C00440000 | 2024-06-24 3:22PM EDT | 440.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 12.50% |
| AXON240920C00460000 | 2024-05-02 2:22PM EDT | 460.00 | 2.25 | 0.05 | 1.40 | 0.00 | - | 1 | 3 | 50.78% |
| AXON240920C00470000 | 2024-05-14 9:43AM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| 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 | 83.89% |
| AXON240920P00155000 | 2024-02-01 12:54PM EDT | 155.00 | 2.06 | 0.00 | 2.40 | 0.00 | - | - | 1 | 76.56% |
| AXON240920P00160000 | 2024-02-21 4:56PM EDT | 160.00 | 1.90 | 0.05 | 0.95 | 0.00 | - | 1 | 4 | 63.23% |
| AXON240920P00165000 | 2024-06-05 9:37AM EDT | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AXON240920P00175000 | 2024-04-16 11:24AM EDT | 175.00 | 1.00 | 0.10 | 2.50 | 0.00 | - | 3 | 1 | 65.04% |
| AXON240920P00180000 | 2024-05-20 12:15PM EDT | 180.00 | 0.80 | 0.10 | 0.85 | 0.00 | - | 1 | 0 | 52.05% |
| AXON240920P00185000 | 2024-05-31 9:30AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AXON240920P00190000 | 2024-03-04 12:02PM EDT | 190.00 | 1.10 | 0.50 | 1.55 | 0.00 | - | 7 | 2 | 53.82% |
| AXON240920P00195000 | 2024-05-15 9:42AM EDT | 195.00 | 0.55 | 0.15 | 2.00 | 0.00 | - | 9 | 8 | 51.64% |
| AXON240920P00200000 | 2024-03-04 11:36AM EDT | 200.00 | 1.42 | 0.95 | 2.80 | 0.00 | - | 6 | 9 | 55.12% |
| AXON240920P00210000 | 2024-06-07 10:51AM EDT | 210.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| AXON240920P00220000 | 2024-06-18 2:18PM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| AXON240920P00230000 | 2024-06-24 12:24PM EDT | 230.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 12.50% |
| AXON240920P00240000 | 2024-06-10 12:57PM EDT | 240.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| AXON240920P00250000 | 2024-06-27 3:27PM EDT | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| AXON240920P00260000 | 2024-06-27 1:50PM EDT | 260.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| AXON240920P00270000 | 2024-06-27 3:16PM EDT | 270.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| AXON240920P00280000 | 2024-06-24 12:24PM EDT | 280.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| AXON240920P00290000 | 2024-06-24 12:42PM EDT | 290.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 1.56% |
| AXON240920P00300000 | 2024-06-27 12:58PM EDT | 300.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| AXON240920P00310000 | 2024-06-17 12:40PM EDT | 310.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| AXON240920P00320000 | 2024-05-21 11:30AM EDT | 320.00 | 38.95 | 33.90 | 36.40 | 0.00 | - | 1 | 198 | 40.48% |
| AXON240920P00330000 | 2024-05-02 2:08PM EDT | 330.00 | 35.70 | 50.00 | 52.00 | 0.00 | - | 6 | 136 | 54.39% |
| AXON240920P00340000 | 2024-05-07 11:34AM EDT | 340.00 | 36.80 | 60.00 | 63.50 | 0.00 | - | 3 | 8 | 60.99% |
| AXON240920P00350000 | 2024-06-12 11:20AM EDT | 350.00 | 56.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| 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.