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
66.664,00 +439,24 (+0,66%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 199.50 | 204.00 | 0.00 | - | 1 | 42 | 74.48% |
| AXON260116C00110000 | 2024-02-23 4:06PM EDT | 110.00 | 176.23 | 216.00 | 220.50 | 0.00 | - | 1 | 6 | 119.24% |
| AXON260116C00125000 | 2023-12-19 10:42AM EDT | 125.00 | 149.34 | 142.50 | 146.50 | 0.00 | - | 10 | 16 | 0.00% |
| AXON260116C00130000 | 2023-11-06 11:08AM EDT | 130.00 | 109.40 | 120.50 | 124.50 | 0.00 | - | - | 1 | 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 | 47.13% |
| 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 | 80.19% |
| AXON260116C00190000 | 2024-05-28 3:57PM EDT | 190.00 | 125.00 | 123.50 | 128.00 | 0.00 | - | 1 | 3 | 52.42% |
| AXON260116C00195000 | 2023-12-19 1:27PM EDT | 195.00 | 98.30 | 91.80 | 95.30 | 0.00 | - | 10 | 14 | 0.00% |
| AXON260116C00200000 | 2024-05-17 1:40PM EDT | 200.00 | 115.90 | 116.50 | 120.50 | 0.00 | - | 1 | 25 | 51.25% |
| AXON260116C00210000 | 2024-05-22 10:36AM EDT | 210.00 | 105.71 | 109.10 | 113.00 | 0.00 | - | 10 | 33 | 51.63% |
| AXON260116C00220000 | 2024-05-15 1:58PM EDT | 220.00 | 108.60 | 102.00 | 105.90 | 0.00 | - | 1 | 25 | 50.25% |
| AXON260116C00230000 | 2024-05-17 3:38PM EDT | 230.00 | 95.80 | 95.10 | 98.90 | 0.00 | - | 1 | 15 | 48.85% |
| AXON260116C00240000 | 2024-05-10 10:01AM EDT | 240.00 | 104.25 | 79.60 | 83.50 | 0.00 | - | 2 | 23 | 40.36% |
| AXON260116C00250000 | 2024-06-06 1:52PM EDT | 250.00 | 72.91 | 81.50 | 85.80 | 0.00 | - | 2 | 56 | 46.47% |
| AXON260116C00260000 | 2024-06-07 2:52PM EDT | 260.00 | 68.70 | 76.00 | 79.80 | 0.00 | - | 1 | 28 | 45.52% |
| AXON260116C00270000 | 2024-06-10 11:24AM EDT | 270.00 | 66.20 | 71.50 | 74.00 | 0.00 | - | 5 | 15 | 44.58% |
| AXON260116C00280000 | 2024-06-13 1:06PM EDT | 280.00 | 68.40 | 65.60 | 68.50 | 0.00 | - | 4 | 46 | 43.72% |
| AXON260116C00290000 | 2024-06-05 12:39PM EDT | 290.00 | 54.00 | 60.40 | 63.50 | 0.00 | - | 5 | 33 | 43.08% |
| AXON260116C00300000 | 2024-06-13 10:34AM EDT | 300.00 | 58.50 | 55.50 | 58.50 | 0.00 | - | 1 | 27 | 42.29% |
| AXON260116C00310000 | 2024-06-10 11:26AM EDT | 310.00 | 47.80 | 51.10 | 54.00 | 0.00 | - | 6 | 24 | 41.70% |
| AXON260116C00320000 | 2024-06-13 1:06PM EDT | 320.00 | 49.55 | 47.30 | 49.70 | 0.00 | - | 5 | 37 | 41.11% |
| AXON260116C00330000 | 2024-05-28 11:16AM EDT | 330.00 | 43.50 | 42.90 | 46.00 | 0.00 | - | 1 | 33 | 40.78% |
| AXON260116C00340000 | 2024-05-30 2:43PM EDT | 340.00 | 37.45 | 39.60 | 42.50 | 0.00 | - | 5 | 24 | 40.44% |
| AXON260116C00350000 | 2024-06-06 10:21AM EDT | 350.00 | 31.20 | 36.20 | 39.00 | 0.00 | - | 1 | 55 | 39.97% |
| AXON260116C00360000 | 2024-06-12 11:47AM EDT | 360.00 | 35.50 | 33.30 | 36.00 | 0.00 | - | 3 | 107 | 39.71% |
| AXON260116C00370000 | 2024-04-16 3:31PM EDT | 370.00 | 43.00 | 29.60 | 32.60 | 0.00 | - | 4 | 22 | 39.04% |
| AXON260116C00380000 | 2024-05-07 12:54PM EDT | 380.00 | 40.96 | 22.60 | 24.60 | 0.00 | - | 1 | 7 | 34.92% |
| AXON260116C00390000 | 2024-05-15 3:58PM EDT | 390.00 | 29.07 | 25.30 | 28.00 | 0.00 | - | 5 | 17 | 38.87% |
| AXON260116C00400000 | 2024-05-24 12:59PM EDT | 400.00 | 22.90 | 23.10 | 25.50 | 0.00 | - | 2 | 33 | 38.47% |
| AXON260116C00410000 | 2024-04-17 1:35PM EDT | 410.00 | 32.60 | 20.70 | 23.20 | 0.00 | - | 1 | 2 | 38.09% |
| AXON260116C00430000 | 2024-04-12 12:51PM EDT | 430.00 | 33.30 | 23.00 | 25.00 | 0.00 | - | 9 | 10 | 41.97% |
| AXON260116C00450000 | 2024-06-14 10:08AM EDT | 450.00 | 14.40 | 14.60 | 16.40 | -11.80 | -45.04% | 1 | 1 | 37.37% |
| AXON260116C00470000 | 2024-05-14 2:30PM EDT | 470.00 | 15.23 | 11.80 | 14.30 | 0.00 | - | 1 | 2 | 37.57% |
| AXON260116C00480000 | 2024-06-06 1:31PM EDT | 480.00 | 9.30 | 10.90 | 13.90 | 0.00 | - | 1 | 37 | 38.16% |
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 | 0.30 | 2.05 | 0.00 | - | 2 | 2 | 50.82% |
| AXON260116P00105000 | 2024-01-25 12:03PM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 2 | 2 | 53.17% |
| AXON260116P00120000 | 2023-11-13 4:59PM EDT | 120.00 | 7.95 | 4.30 | 8.00 | 0.00 | - | 8 | 8 | 55.73% |
| AXON260116P00125000 | 2024-03-04 4:29PM EDT | 125.00 | 2.80 | 1.35 | 4.30 | 0.00 | - | 4 | 429 | 48.67% |
| AXON260116P00130000 | 2024-01-19 1:30PM EDT | 130.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 7 | 7 | 51.75% |
| AXON260116P00135000 | 2024-03-11 11:33AM EDT | 135.00 | 4.51 | 1.40 | 4.30 | 0.00 | - | 15 | 15 | 44.84% |
| AXON260116P00140000 | 2023-11-14 10:57AM EDT | 140.00 | 10.80 | 7.30 | 9.10 | 0.00 | - | 2 | 10 | 51.64% |
| AXON260116P00145000 | 2024-05-17 1:11PM EDT | 145.00 | 6.40 | 1.50 | 4.70 | 0.00 | - | 50 | 43 | 42.25% |
| AXON260116P00150000 | 2024-06-05 2:05PM EDT | 150.00 | 4.20 | 2.90 | 5.10 | 0.00 | - | 1 | 26 | 41.44% |
| AXON260116P00155000 | 2024-05-07 2:38PM EDT | 155.00 | 4.23 | 4.70 | 5.40 | 0.00 | - | 1 | 5 | 40.38% |
| AXON260116P00160000 | 2024-06-13 2:22PM EDT | 160.00 | 4.30 | 4.50 | 5.20 | 0.00 | - | 56 | 42 | 38.32% |
| AXON260116P00165000 | 2024-05-10 1:45PM EDT | 165.00 | 5.00 | 5.70 | 6.30 | 0.00 | - | 1 | 100 | 38.83% |
| AXON260116P00170000 | 2024-03-04 1:58PM EDT | 170.00 | 6.10 | 5.00 | 7.90 | 0.00 | - | 1 | 6 | 39.95% |
| AXON260116P00175000 | 2024-05-14 2:28PM EDT | 175.00 | 6.73 | 5.20 | 7.00 | 0.00 | - | 4 | 8 | 36.83% |
| AXON260116P00180000 | 2024-05-08 9:53AM EDT | 180.00 | 7.00 | 7.70 | 8.50 | 0.00 | - | 3 | 39 | 37.59% |
| AXON260116P00185000 | 2024-03-11 11:26AM EDT | 185.00 | 9.55 | 6.50 | 8.20 | 0.00 | - | 7 | 26 | 35.55% |
| AXON260116P00190000 | 2024-05-08 3:52PM EDT | 190.00 | 8.56 | 9.40 | 10.30 | 0.00 | - | 13 | 13 | 36.89% |
| AXON260116P00195000 | 2024-06-12 3:18PM EDT | 195.00 | 8.79 | 9.10 | 10.30 | 0.00 | - | 2 | 100 | 35.29% |
| AXON260116P00200000 | 2024-04-19 11:18AM EDT | 200.00 | 12.82 | 10.60 | 12.10 | 0.00 | - | 1 | 60 | 35.92% |
| AXON260116P00210000 | 2024-06-11 10:38AM EDT | 210.00 | 13.00 | 12.10 | 13.20 | 0.00 | - | 6 | 27 | 33.97% |
| AXON260116P00220000 | 2024-06-13 2:43PM EDT | 220.00 | 14.15 | 14.30 | 15.60 | 0.00 | - | 2 | 51 | 33.30% |
| AXON260116P00230000 | 2024-05-08 3:52PM EDT | 230.00 | 15.96 | 18.70 | 20.00 | 0.00 | - | 1 | 14 | 34.22% |
| AXON260116P00240000 | 2024-06-05 2:05PM EDT | 240.00 | 21.20 | 19.50 | 21.10 | 0.00 | - | 1 | 24 | 31.86% |
| AXON260116P00250000 | 2024-06-04 3:21PM EDT | 250.00 | 26.80 | 22.70 | 24.70 | 0.00 | - | 3 | 93 | 31.49% |
| AXON260116P00260000 | 2024-06-12 3:55PM EDT | 260.00 | 25.49 | 26.00 | 28.50 | 0.00 | - | 1 | 6 | 31.02% |
| AXON260116P00270000 | 2024-05-16 9:48AM EDT | 270.00 | 31.50 | 29.90 | 32.50 | 0.00 | - | 1 | 16 | 30.44% |
| AXON260116P00280000 | 2024-06-11 3:47PM EDT | 280.00 | 36.00 | 34.00 | 36.50 | -0.60 | -1.64% | 1 | 46 | 29.64% |
| AXON260116P00290000 | 2024-04-30 10:38AM EDT | 290.00 | 37.50 | 41.80 | 44.00 | 0.00 | - | 1 | 1 | 31.05% |
| AXON260116P00300000 | 2024-05-24 10:20AM EDT | 300.00 | 49.50 | 43.00 | 46.00 | 0.00 | - | 1 | 8 | 28.41% |
| AXON260116P00310000 | 2024-05-29 9:41AM EDT | 310.00 | 52.94 | 48.20 | 51.00 | 0.00 | - | 1 | 164 | 27.61% |
| AXON260116P00320000 | 2024-05-29 1:51PM EDT | 320.00 | 58.10 | 54.00 | 57.00 | 0.00 | - | 1 | 16 | 27.27% |
| AXON260116P00330000 | 2024-05-07 3:46PM EDT | 330.00 | 54.23 | 65.20 | 69.50 | 0.00 | - | 1 | 16 | 31.16% |
| 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 | 25.50% |
| AXON260116P00360000 | 2024-05-07 11:05AM EDT | 360.00 | 70.10 | 86.60 | 91.00 | 0.00 | - | 1 | 19 | 30.85% |
| AXON260116P00480000 | 2024-04-18 9:30AM EDT | 480.00 | 179.60 | 188.50 | 193.50 | 0.00 | - | - | 0 | 29.59% |
© 2024 Yahoo. Todos os direitos reservados.