Mercado abrirá em 2 h 9 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
82,35 +0,61 (+0,75%) OURO
2.345,30 +8,70 (+0,37%) Bitcoin USD
61.449,73 +333,16 (+0,55%)
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 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 | 126.85% |
| 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 | 131.16% |
| AXON250117C00165000 | 2024-03-05 12:00PM EDT | 165.00 | 158.60 | 153.40 | 156.90 | 0.00 | - | - | 4 | 105.25% |
| AXON250117C00170000 | 2024-06-21 11:22AM EDT | 170.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON250117C00185000 | 2024-05-29 12:31PM EDT | 185.00 | 111.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AXON250117C00190000 | 2024-03-01 10:48AM EDT | 190.00 | 128.80 | 132.50 | 137.00 | 0.00 | - | 1 | 8 | 95.71% |
| AXON250117C00195000 | 2024-06-11 2:49PM EDT | 195.00 | 99.94 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AXON250117C00200000 | 2024-04-02 11:47AM EDT | 200.00 | 120.82 | 127.10 | 131.00 | 0.00 | - | 1 | 5 | 96.11% |
| AXON250117C00210000 | 2024-06-12 11:12AM EDT | 210.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AXON250117C00220000 | 2024-06-11 11:13AM EDT | 220.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON250117C00250000 | 2024-06-25 9:48AM EDT | 250.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON250117C00260000 | 2024-06-21 3:45PM EDT | 260.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXON250117C00270000 | 2024-06-13 9:30AM EDT | 270.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON250117C00280000 | 2024-06-24 9:41AM EDT | 280.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| AXON250117C00290000 | 2024-06-25 2:10PM EDT | 290.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXON250117C00300000 | 2024-06-27 1:12PM EDT | 300.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AXON250117C00310000 | 2024-06-27 3:56PM EDT | 310.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 1.56% |
| AXON250117C00320000 | 2024-06-14 3:50PM EDT | 320.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AXON250117C00330000 | 2024-06-27 1:21PM EDT | 330.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| AXON250117C00340000 | 2024-06-25 9:59AM EDT | 340.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 3.13% |
| AXON250117C00350000 | 2024-06-24 10:26AM EDT | 350.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON250117C00360000 | 2024-06-12 10:52AM EDT | 360.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXON250117C00370000 | 2024-06-11 10:44AM EDT | 370.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AXON250117C00380000 | 2024-06-17 3:47PM EDT | 380.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| AXON250117C00390000 | 2024-06-24 1:12PM EDT | 390.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXON250117C00400000 | 2024-06-12 3:52PM EDT | 400.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXON250117C00410000 | 2024-04-11 2:54PM EDT | 410.00 | 18.64 | 7.90 | 8.50 | 0.00 | - | 1 | 30 | 41.40% |
| AXON250117C00420000 | 2024-06-04 1:38PM EDT | 420.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| AXON250117C00430000 | 2024-05-17 11:41AM EDT | 430.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 109 | 97 | 35.64% |
| AXON250117C00440000 | 2024-05-07 1:03PM EDT | 440.00 | 6.90 | 1.90 | 2.20 | 0.00 | - | - | 1 | 33.02% |
| AXON250117C00450000 | 2024-06-17 11:26AM EDT | 450.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
| AXON250117C00460000 | 2024-03-04 12:00PM EDT | 460.00 | 10.05 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 48.41% |
| AXON250117C00470000 | 2024-06-21 9:30AM EDT | 470.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| AXON250117C00480000 | 2024-06-21 9:30AM EDT | 480.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 78.30% |
| AXON250117P00105000 | 2024-01-19 3:09PM EDT | 105.00 | 1.15 | 0.15 | 1.95 | 0.00 | - | 2 | 2 | 73.58% |
| AXON250117P00110000 | 2024-02-12 4:10PM EDT | 110.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | - | 42 | 74.46% |
| AXON250117P00115000 | 2023-12-04 12:40PM EDT | 115.00 | 2.30 | 1.15 | 3.30 | 0.00 | - | 5 | 0 | 77.91% |
| AXON250117P00120000 | 2023-11-03 9:47AM EDT | 120.00 | 4.95 | 2.20 | 4.00 | 0.00 | - | 1 | 1 | 80.31% |
| AXON250117P00130000 | 2024-02-09 2:49PM EDT | 130.00 | 1.69 | 0.20 | 2.10 | 0.00 | - | 1 | 20 | 60.63% |
| AXON250117P00140000 | 2024-02-28 11:53AM EDT | 140.00 | 1.56 | 0.65 | 2.30 | 0.00 | - | 1 | 125 | 58.37% |
| AXON250117P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.30 | 0.20 | 2.10 | 0.00 | - | 120 | 131 | 53.44% |
| AXON250117P00150000 | 2024-05-24 9:30AM EDT | 150.00 | 1.16 | 0.25 | 1.00 | 0.00 | - | 1 | 259 | 49.94% |
| AXON250117P00155000 | 2024-03-11 11:30AM EDT | 155.00 | 1.88 | 0.50 | 2.60 | 0.00 | - | 6 | 6 | 51.90% |
| AXON250117P00160000 | 2023-12-29 12:15PM EDT | 160.00 | 5.27 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 62.72% |
| AXON250117P00165000 | 2024-03-18 3:38PM EDT | 165.00 | 2.00 | 0.75 | 3.40 | 0.00 | - | 2 | 0 | 50.55% |
| AXON250117P00170000 | 2024-04-12 1:33PM EDT | 170.00 | 2.00 | 0.60 | 2.70 | 0.00 | - | 1 | 31 | 51.33% |
| AXON250117P00175000 | 2024-06-04 10:49AM EDT | 175.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| AXON250117P00180000 | 2024-05-07 11:58AM EDT | 180.00 | 2.15 | 2.15 | 2.35 | 0.00 | - | 4 | 95 | 45.45% |
| AXON250117P00185000 | 2024-05-16 10:50AM EDT | 185.00 | 2.35 | 0.95 | 3.30 | 0.00 | - | 1 | 47 | 47.13% |
| AXON250117P00190000 | 2024-05-21 10:28AM EDT | 190.00 | 2.88 | 2.05 | 2.40 | 0.00 | - | 1 | 22 | 41.59% |
| AXON250117P00195000 | 2024-05-23 12:05PM EDT | 195.00 | 3.32 | 2.40 | 2.85 | 0.00 | - | 1 | 27 | 41.32% |
| AXON250117P00200000 | 2024-06-21 11:09AM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON250117P00210000 | 2024-06-20 10:44AM EDT | 210.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AXON250117P00220000 | 2024-06-11 10:38AM EDT | 220.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AXON250117P00230000 | 2024-06-26 11:48AM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXON250117P00240000 | 2024-06-18 3:40PM EDT | 240.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXON250117P00250000 | 2024-06-24 1:43PM EDT | 250.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 6.25% |
| AXON250117P00260000 | 2024-06-27 12:59PM EDT | 260.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 3.13% |
| AXON250117P00270000 | 2024-05-16 12:51PM EDT | 270.00 | 19.30 | 16.90 | 17.80 | 0.00 | - | 3 | 30 | 35.37% |
| AXON250117P00280000 | 2024-06-24 1:12PM EDT | 280.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AXON250117P00290000 | 2024-05-20 12:14PM EDT | 290.00 | 26.21 | 24.70 | 26.00 | 0.00 | - | 1 | 69 | 34.29% |
| AXON250117P00300000 | 2024-06-20 3:09PM EDT | 300.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXON250117P00310000 | 2024-04-15 1:06PM EDT | 310.00 | 34.90 | 35.50 | 36.50 | 0.00 | - | 28 | 49 | 33.52% |
| AXON250117P00320000 | 2024-05-24 3:57PM EDT | 320.00 | 46.93 | 41.10 | 43.60 | 0.00 | - | 2 | 2 | 34.39% |
| AXON250117P00330000 | 2024-04-08 3:17PM EDT | 330.00 | 43.00 | 39.10 | 41.10 | 0.00 | - | 2 | 14 | 23.23% |
| AXON250117P00340000 | 2024-03-25 11:35AM EDT | 340.00 | 46.90 | 52.00 | 55.00 | 0.00 | - | 3 | 32 | 31.26% |
| AXON250117P00350000 | 2024-03-05 11:22AM EDT | 350.00 | 54.80 | 54.20 | 56.40 | 0.00 | - | 21 | 17 | 22.16% |
| AXON250117P00360000 | 2024-03-07 1:31PM EDT | 360.00 | 60.40 | 62.00 | 65.50 | 0.00 | - | 18 | 21 | 22.91% |
| AXON250117P00380000 | 2024-06-18 11:05AM EDT | 380.00 | 83.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.