Mercado abrirá em 1 h 53 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
82,39 +0,65 (+0,80%) OURO
2.345,70 +9,10 (+0,39%) Bitcoin USD
61.433,00 +327,38 (+0,54%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116C00100000 | 2024-05-24 1:23PM EDT | 100.00 | 195.50 | 198.00 | 203.00 | 0.00 | - | 1 | 42 | 52.47% |
| AXON260116C00110000 | 2024-02-23 4:06PM EDT | 110.00 | 176.23 | 216.00 | 220.50 | 0.00 | - | 1 | 6 | 110.36% |
| AXON260116C00125000 | 2023-12-19 10:42AM EDT | 125.00 | 149.34 | 142.50 | 146.50 | 0.00 | - | 10 | 16 | 0.00% |
| AXON260116C00130000 | 2024-06-21 1:48PM EDT | 130.00 | 170.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00135000 | 2023-11-03 10:04AM EDT | 135.00 | 106.80 | 115.50 | 120.50 | 0.00 | - | 2 | 2 | 0.00% |
| AXON260116C00150000 | 2024-04-22 12:49PM EDT | 150.00 | 162.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00160000 | 2023-11-20 3:51PM EDT | 160.00 | 96.20 | 115.50 | 119.50 | 0.00 | - | - | 2 | 0.00% |
| AXON260116C00170000 | 2024-05-06 12:27PM EDT | 170.00 | 176.20 | 130.00 | 135.00 | 0.00 | - | 2 | 4 | 39.07% |
| AXON260116C00175000 | 2023-12-19 10:36AM EDT | 175.00 | 111.60 | 105.00 | 108.80 | 0.00 | - | - | 10 | 0.00% |
| AXON260116C00180000 | 2024-03-01 11:45AM EDT | 180.00 | 153.59 | 154.50 | 159.00 | 0.00 | - | 2 | 2 | 75.38% |
| AXON260116C00190000 | 2024-05-28 3:57PM EDT | 190.00 | 125.00 | 129.00 | 133.00 | 0.00 | - | 1 | 3 | 53.18% |
| AXON260116C00195000 | 2023-12-19 1:27PM EDT | 195.00 | 98.30 | 91.80 | 95.30 | 0.00 | - | 10 | 14 | 0.00% |
| AXON260116C00200000 | 2024-06-20 10:01AM EDT | 200.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00210000 | 2024-05-22 10:36AM EDT | 210.00 | 105.71 | 107.50 | 112.00 | 0.00 | - | 10 | 33 | 46.40% |
| AXON260116C00220000 | 2024-06-20 11:19AM EDT | 220.00 | 106.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00230000 | 2024-05-17 3:38PM EDT | 230.00 | 95.80 | 95.10 | 98.90 | 0.00 | - | 1 | 15 | 45.31% |
| AXON260116C00240000 | 2024-05-10 10:01AM EDT | 240.00 | 104.25 | 79.60 | 83.50 | 0.00 | - | 2 | 23 | 36.94% |
| AXON260116C00250000 | 2024-06-18 12:38PM EDT | 250.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXON260116C00260000 | 2024-06-25 10:12AM EDT | 260.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00270000 | 2024-06-20 9:48AM EDT | 270.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON260116C00280000 | 2024-06-13 1:06PM EDT | 280.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXON260116C00290000 | 2024-06-27 9:51AM EDT | 290.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| AXON260116C00300000 | 2024-06-27 3:04PM EDT | 300.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.10% |
| AXON260116C00310000 | 2024-06-25 3:03PM EDT | 310.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AXON260116C00320000 | 2024-06-18 12:40PM EDT | 320.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AXON260116C00330000 | 2024-05-28 11:16AM EDT | 330.00 | 43.50 | 45.10 | 49.30 | 0.00 | - | 1 | 33 | 41.33% |
| AXON260116C00340000 | 2024-06-21 10:52AM EDT | 340.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| AXON260116C00350000 | 2024-06-26 10:13AM EDT | 350.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| AXON260116C00360000 | 2024-06-26 10:13AM EDT | 360.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON260116C00370000 | 2024-04-16 3:31PM EDT | 370.00 | 43.00 | 29.60 | 32.60 | 0.00 | - | 4 | 22 | 37.73% |
| AXON260116C00380000 | 2024-05-07 12:54PM EDT | 380.00 | 40.96 | 22.60 | 24.60 | 0.00 | - | 1 | 7 | 33.72% |
| AXON260116C00390000 | 2024-05-15 3:58PM EDT | 390.00 | 29.07 | 25.30 | 28.00 | 0.00 | - | 5 | 17 | 37.69% |
| AXON260116C00400000 | 2024-05-24 12:59PM EDT | 400.00 | 22.90 | 21.10 | 25.50 | 0.00 | - | 2 | 33 | 37.34% |
| AXON260116C00410000 | 2024-04-17 1:35PM EDT | 410.00 | 32.60 | 20.70 | 23.20 | 0.00 | - | 1 | 2 | 37.02% |
| AXON260116C00430000 | 2024-04-12 12:51PM EDT | 430.00 | 33.30 | 23.00 | 25.00 | 0.00 | - | 9 | 10 | 40.95% |
| AXON260116C00440000 | 2024-06-17 9:30AM EDT | 440.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AXON260116C00450000 | 2024-06-24 3:06PM EDT | 450.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 6.25% |
| AXON260116C00470000 | 2024-05-14 2:30PM EDT | 470.00 | 15.23 | 11.80 | 14.30 | 0.00 | - | 1 | 2 | 36.74% |
| AXON260116C00480000 | 2024-06-06 1:31PM EDT | 480.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116P00100000 | 2024-06-06 12:30PM EDT | 100.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| AXON260116P00105000 | 2024-01-25 12:03PM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 2 | 2 | 54.46% |
| AXON260116P00120000 | 2023-11-13 4:59PM EDT | 120.00 | 7.95 | 4.30 | 8.00 | 0.00 | - | 8 | 8 | 57.12% |
| AXON260116P00125000 | 2024-03-04 4:29PM EDT | 125.00 | 2.80 | 1.35 | 4.30 | 0.00 | - | 4 | 429 | 49.96% |
| AXON260116P00130000 | 2024-01-19 1:30PM EDT | 130.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 7 | 7 | 50.90% |
| AXON260116P00135000 | 2024-03-11 11:33AM EDT | 135.00 | 4.51 | 1.40 | 4.30 | 0.00 | - | 15 | 15 | 46.09% |
| AXON260116P00140000 | 2024-06-20 9:57AM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXON260116P00145000 | 2024-05-17 1:11PM EDT | 145.00 | 6.40 | 1.50 | 4.70 | 0.00 | - | 50 | 43 | 43.51% |
| AXON260116P00150000 | 2024-06-05 2:05PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| AXON260116P00155000 | 2024-05-07 2:38PM EDT | 155.00 | 4.23 | 4.70 | 5.40 | 0.00 | - | 1 | 5 | 41.65% |
| AXON260116P00160000 | 2024-06-13 2:22PM EDT | 160.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AXON260116P00165000 | 2024-05-10 1:45PM EDT | 165.00 | 5.00 | 5.70 | 6.30 | 0.00 | - | 1 | 100 | 40.11% |
| AXON260116P00170000 | 2024-03-04 1:58PM EDT | 170.00 | 6.10 | 5.00 | 7.90 | 0.00 | - | 1 | 6 | 41.28% |
| AXON260116P00175000 | 2024-05-14 2:28PM EDT | 175.00 | 6.73 | 5.20 | 7.00 | 0.00 | - | 4 | 8 | 38.12% |
| AXON260116P00180000 | 2024-06-20 10:44AM EDT | 180.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXON260116P00185000 | 2024-06-25 2:01PM EDT | 185.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| AXON260116P00190000 | 2024-05-08 3:52PM EDT | 190.00 | 8.56 | 9.40 | 10.30 | 0.00 | - | 13 | 13 | 38.26% |
| AXON260116P00195000 | 2024-06-12 3:18PM EDT | 195.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXON260116P00200000 | 2024-06-20 10:08AM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXON260116P00210000 | 2024-06-11 10:38AM EDT | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 6.25% |
| AXON260116P00220000 | 2024-06-26 12:01PM EDT | 220.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 6.25% |
| AXON260116P00230000 | 2024-06-25 2:01PM EDT | 230.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| AXON260116P00240000 | 2024-06-18 2:09PM EDT | 240.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AXON260116P00250000 | 2024-06-18 2:26PM EDT | 250.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXON260116P00260000 | 2024-06-12 3:55PM EDT | 260.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON260116P00270000 | 2024-06-18 2:28PM EDT | 270.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AXON260116P00280000 | 2024-06-14 10:21AM EDT | 280.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AXON260116P00290000 | 2024-04-30 10:38AM EDT | 290.00 | 37.50 | 41.80 | 44.00 | 0.00 | - | 1 | 1 | 33.08% |
| AXON260116P00300000 | 2024-05-24 10:20AM EDT | 300.00 | 49.50 | 42.00 | 46.20 | 0.00 | - | 1 | 8 | 30.68% |
| AXON260116P00310000 | 2024-05-29 9:41AM EDT | 310.00 | 52.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116P00320000 | 2024-05-29 1:51PM EDT | 320.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AXON260116P00330000 | 2024-05-07 3:46PM EDT | 330.00 | 54.23 | 65.20 | 69.50 | 0.00 | - | 1 | 16 | 33.65% |
| AXON260116P00340000 | 2024-04-19 2:06PM EDT | 340.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AXON260116P00350000 | 2024-05-15 3:56PM EDT | 350.00 | 72.86 | 71.00 | 76.00 | 0.00 | - | 56 | 132 | 28.50% |
| AXON260116P00360000 | 2024-05-07 11:05AM EDT | 360.00 | 70.10 | 86.60 | 91.00 | 0.00 | - | 1 | 19 | 33.79% |
| AXON260116P00480000 | 2024-04-18 9:30AM EDT | 480.00 | 179.60 | 188.50 | 193.50 | 0.00 | - | - | 0 | 35.50% |
© 2024 Yahoo. Todos os direitos reservados.