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
66.570,61 +371,04 (+0,56%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250117C00100000 | 2023-11-08 4:26PM EDT | 100.00 | 137.00 | 141.00 | 145.50 | 0.00 | - | - | 0 | 0.00% |
| AXON250117C00110000 | 2024-01-24 4:18PM EDT | 110.00 | 148.00 | 164.50 | 169.50 | 0.00 | - | - | 3 | 0.00% |
| AXON250117C00130000 | 2023-12-26 10:58AM EDT | 130.00 | 136.95 | 127.00 | 132.00 | 0.00 | - | - | 5 | 0.00% |
| AXON250117C00140000 | 2024-02-08 4:12PM EDT | 140.00 | 136.47 | 178.00 | 182.50 | 0.00 | - | - | 4 | 136.21% |
| AXON250117C00145000 | 2023-12-08 4:17PM EDT | 145.00 | 104.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON250117C00150000 | 2024-04-04 11:43AM EDT | 150.00 | 173.20 | 173.60 | 178.40 | 0.00 | - | 2 | 8 | 139.11% |
| AXON250117C00165000 | 2024-03-05 12:00PM EDT | 165.00 | 158.60 | 153.40 | 156.90 | 0.00 | - | - | 4 | 113.05% |
| AXON250117C00185000 | 2024-05-29 12:31PM EDT | 185.00 | 111.43 | 113.40 | 117.20 | 0.00 | - | 14 | 20 | 57.65% |
| AXON250117C00190000 | 2024-03-01 10:48AM EDT | 190.00 | 128.80 | 132.50 | 137.00 | 0.00 | - | 1 | 8 | 101.81% |
| AXON250117C00195000 | 2024-06-11 2:49PM EDT | 195.00 | 99.94 | 104.70 | 107.80 | 0.00 | - | 2 | 16 | 54.80% |
| AXON250117C00200000 | 2024-04-02 11:47AM EDT | 200.00 | 120.82 | 127.10 | 131.00 | 0.00 | - | 1 | 5 | 101.48% |
| AXON250117C00210000 | 2024-06-12 11:12AM EDT | 210.00 | 95.50 | 91.40 | 95.00 | 0.00 | - | 1 | 8 | 51.31% |
| AXON250117C00220000 | 2024-06-11 11:13AM EDT | 220.00 | 78.15 | 82.80 | 86.30 | 0.00 | - | 6 | 254 | 51.81% |
| AXON250117C00230000 | 2024-04-19 3:09PM EDT | 230.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AXON250117C00240000 | 2024-06-06 11:42AM EDT | 240.00 | 57.81 | 67.90 | 70.60 | 0.00 | - | 1 | 30 | 48.13% |
| AXON250117C00250000 | 2024-06-14 2:20PM EDT | 250.00 | 62.02 | 60.60 | 62.10 | +10.67 | +20.78% | 3 | 42 | 44.96% |
| AXON250117C00260000 | 2024-06-14 2:01PM EDT | 260.00 | 55.10 | 53.30 | 56.90 | -1.48 | -2.62% | 1 | 159 | 45.82% |
| AXON250117C00270000 | 2024-06-13 9:30AM EDT | 270.00 | 50.32 | 47.50 | 48.90 | 0.00 | - | 1 | 314 | 42.69% |
| AXON250117C00280000 | 2024-06-14 1:06PM EDT | 280.00 | 43.20 | 41.50 | 42.70 | -1.40 | -3.14% | 2 | 101 | 41.39% |
| AXON250117C00290000 | 2024-06-10 12:39PM EDT | 290.00 | 31.27 | 36.10 | 37.50 | 0.00 | - | 1 | 22 | 40.81% |
| AXON250117C00300000 | 2024-06-12 12:35PM EDT | 300.00 | 33.20 | 30.40 | 32.90 | 0.00 | - | 18 | 99 | 40.43% |
| AXON250117C00310000 | 2024-06-13 9:30AM EDT | 310.00 | 28.67 | 26.60 | 27.80 | 0.00 | - | 1 | 191 | 39.04% |
| AXON250117C00320000 | 2024-06-14 11:02AM EDT | 320.00 | 22.60 | 22.50 | 24.30 | -1.32 | -5.52% | 15 | 161 | 38.99% |
| AXON250117C00330000 | 2024-06-12 9:51AM EDT | 330.00 | 18.64 | 19.00 | 20.30 | 0.00 | - | 1 | 37 | 37.92% |
| AXON250117C00340000 | 2024-06-14 12:10PM EDT | 340.00 | 16.74 | 16.20 | 17.30 | +2.89 | +20.87% | 1 | 103 | 37.56% |
| AXON250117C00350000 | 2024-06-12 11:54AM EDT | 350.00 | 14.72 | 13.50 | 14.90 | 0.00 | - | 1 | 75 | 37.52% |
| AXON250117C00360000 | 2024-06-12 10:52AM EDT | 360.00 | 11.55 | 11.30 | 12.80 | 0.00 | - | 2 | 65 | 37.48% |
| AXON250117C00370000 | 2024-06-11 10:44AM EDT | 370.00 | 8.50 | 9.40 | 10.50 | 0.00 | - | 20 | 27 | 36.79% |
| AXON250117C00380000 | 2024-06-12 10:52AM EDT | 380.00 | 8.10 | 7.90 | 9.60 | 0.00 | - | 1 | 11 | 37.74% |
| AXON250117C00390000 | 2024-06-12 11:46AM EDT | 390.00 | 7.30 | 6.60 | 7.80 | 0.00 | - | 5 | 86 | 37.06% |
| AXON250117C00400000 | 2024-06-12 3:52PM EDT | 400.00 | 6.09 | 5.50 | 7.60 | 0.00 | - | 1 | 13 | 38.69% |
| AXON250117C00410000 | 2024-04-11 2:54PM EDT | 410.00 | 18.64 | 7.90 | 8.50 | 0.00 | - | 1 | 30 | 42.09% |
| AXON250117C00420000 | 2024-06-04 1:38PM EDT | 420.00 | 2.84 | 3.70 | 5.30 | 0.00 | - | 1 | 14 | 38.08% |
| AXON250117C00430000 | 2024-05-17 11:41AM EDT | 430.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 109 | 97 | 36.17% |
| AXON250117C00440000 | 2024-05-07 1:03PM EDT | 440.00 | 6.90 | 1.90 | 2.20 | 0.00 | - | - | 1 | 33.48% |
| AXON250117C00450000 | 2024-06-12 1:58PM EDT | 450.00 | 2.40 | 2.25 | 2.65 | 0.00 | - | 12 | 181 | 36.27% |
| AXON250117C00460000 | 2024-03-04 12:00PM EDT | 460.00 | 10.05 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 48.77% |
| AXON250117C00470000 | 2024-03-28 1:34PM EDT | 470.00 | 6.40 | 5.60 | 6.50 | 0.00 | - | 1 | 1 | 48.31% |
| AXON250117C00480000 | 2024-03-08 2:13PM EDT | 480.00 | 6.73 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 48.69% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250117P00100000 | 2024-04-12 3:50PM EDT | 100.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 207 | 75.02% |
| AXON250117P00105000 | 2024-01-19 3:09PM EDT | 105.00 | 1.15 | 0.15 | 1.95 | 0.00 | - | 2 | 2 | 70.46% |
| AXON250117P00110000 | 2024-02-12 4:10PM EDT | 110.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | - | 42 | 71.28% |
| AXON250117P00115000 | 2023-12-04 12:40PM EDT | 115.00 | 2.30 | 1.15 | 3.30 | 0.00 | - | 5 | 0 | 74.56% |
| AXON250117P00120000 | 2023-11-03 9:47AM EDT | 120.00 | 4.95 | 2.20 | 4.00 | 0.00 | - | 1 | 1 | 76.86% |
| AXON250117P00130000 | 2024-02-09 2:49PM EDT | 130.00 | 1.69 | 0.20 | 2.10 | 0.00 | - | 1 | 20 | 57.84% |
| AXON250117P00140000 | 2024-02-28 11:53AM EDT | 140.00 | 1.56 | 0.65 | 2.30 | 0.00 | - | 1 | 125 | 55.59% |
| AXON250117P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.30 | 0.20 | 2.10 | 0.00 | - | 120 | 131 | 50.82% |
| AXON250117P00150000 | 2024-05-24 9:30AM EDT | 150.00 | 1.16 | 0.25 | 2.70 | 0.00 | - | 1 | 259 | 50.98% |
| AXON250117P00155000 | 2024-03-11 11:30AM EDT | 155.00 | 1.88 | 0.50 | 2.60 | 0.00 | - | 6 | 6 | 55.01% |
| AXON250117P00160000 | 2023-12-29 12:15PM EDT | 160.00 | 5.27 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 59.61% |
| AXON250117P00165000 | 2024-03-18 3:38PM EDT | 165.00 | 2.00 | 0.75 | 3.40 | 0.00 | - | 2 | 0 | 53.74% |
| AXON250117P00170000 | 2024-04-12 1:33PM EDT | 170.00 | 2.00 | 0.60 | 2.70 | 0.00 | - | 1 | 31 | 48.60% |
| AXON250117P00175000 | 2024-06-04 10:49AM EDT | 175.00 | 2.09 | 0.65 | 2.80 | 0.00 | - | 2 | 15 | 46.84% |
| AXON250117P00180000 | 2024-05-07 11:58AM EDT | 180.00 | 2.15 | 2.15 | 2.35 | 0.00 | - | 4 | 95 | 42.88% |
| AXON250117P00185000 | 2024-05-16 10:50AM EDT | 185.00 | 2.35 | 0.95 | 3.30 | 0.00 | - | 1 | 47 | 44.44% |
| AXON250117P00190000 | 2024-05-21 10:28AM EDT | 190.00 | 2.88 | 1.35 | 2.45 | 0.00 | - | 1 | 22 | 39.30% |
| AXON250117P00195000 | 2024-05-23 12:05PM EDT | 195.00 | 3.32 | 2.40 | 2.80 | 0.00 | - | 1 | 27 | 38.62% |
| AXON250117P00200000 | 2024-06-11 1:53PM EDT | 200.00 | 3.40 | 2.85 | 3.20 | 0.00 | - | 1 | 46 | 37.99% |
| AXON250117P00210000 | 2024-06-07 11:59AM EDT | 210.00 | 4.90 | 3.80 | 4.30 | 0.00 | - | 1 | 43 | 37.15% |
| AXON250117P00220000 | 2024-06-11 10:38AM EDT | 220.00 | 6.20 | 5.00 | 5.50 | 0.00 | - | 6 | 82 | 35.94% |
| AXON250117P00230000 | 2024-06-10 3:36PM EDT | 230.00 | 7.36 | 6.70 | 7.10 | 0.00 | - | 2 | 92 | 35.02% |
| AXON250117P00240000 | 2024-06-14 2:16PM EDT | 240.00 | 8.60 | 8.50 | 9.10 | -1.90 | -18.10% | 3 | 218 | 34.21% |
| AXON250117P00250000 | 2024-05-28 2:04PM EDT | 250.00 | 12.95 | 10.90 | 11.50 | 0.00 | - | 1 | 295 | 33.41% |
| AXON250117P00260000 | 2024-06-07 2:08PM EDT | 260.00 | 17.20 | 13.70 | 14.40 | 0.00 | - | 84 | 256 | 32.70% |
| AXON250117P00270000 | 2024-05-16 12:51PM EDT | 270.00 | 19.30 | 16.90 | 17.80 | 0.00 | - | 3 | 30 | 32.02% |
| AXON250117P00280000 | 2024-06-12 11:12AM EDT | 280.00 | 20.00 | 20.60 | 22.30 | 0.00 | - | 2 | 221 | 32.02% |
| AXON250117P00290000 | 2024-05-20 12:14PM EDT | 290.00 | 26.21 | 25.10 | 26.20 | 0.00 | - | 1 | 69 | 30.69% |
| AXON250117P00300000 | 2024-06-13 1:52PM EDT | 300.00 | 30.00 | 30.00 | 31.90 | 0.00 | - | 5 | 7 | 30.78% |
| AXON250117P00310000 | 2024-04-15 1:06PM EDT | 310.00 | 34.90 | 35.50 | 36.50 | 0.00 | - | 28 | 49 | 29.01% |
| AXON250117P00320000 | 2024-05-24 3:57PM EDT | 320.00 | 46.93 | 41.50 | 43.30 | 0.00 | - | 2 | 2 | 29.11% |
| AXON250117P00330000 | 2024-04-08 3:17PM EDT | 330.00 | 43.00 | 39.10 | 41.10 | 0.00 | - | 2 | 14 | 16.29% |
| AXON250117P00340000 | 2024-03-25 11:35AM EDT | 340.00 | 46.90 | 52.00 | 55.00 | 0.00 | - | 3 | 32 | 24.85% |
| AXON250117P00350000 | 2024-03-05 11:22AM EDT | 350.00 | 54.80 | 54.20 | 56.40 | 0.00 | - | 21 | 17 | 0.00% |
| AXON250117P00360000 | 2024-03-07 1:31PM EDT | 360.00 | 60.40 | 62.00 | 65.50 | 0.00 | - | 18 | 21 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.