Mercado fechará em 5 h 18 min
BOVESPA
123.831,38 -476,45 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.422,54 +111,58 (+0,21%) PETROLEO CRU
81,15 -0,59 (-0,72%) OURO
2.338,80 +2,20 (+0,09%) Bitcoin USD
60.888,02 -1.111,54 (-1,79%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:42AM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240719C00200000 | 2024-06-20 9:40AM EDT | 200.00 | 95.62 | 100.30 | 104.50 | 0.00 | - | 3 | 5 | 106.15% |
| AXON240719C00210000 | 2024-05-30 10:13AM EDT | 210.00 | 74.00 | 91.30 | 95.00 | 0.00 | - | 1 | 0 | 104.52% |
| AXON240719C00240000 | 2024-06-26 10:37AM EDT | 240.00 | 51.37 | 61.10 | 65.00 | 0.00 | - | 1 | 60 | 71.89% |
| AXON240719C00250000 | 2024-06-05 3:12PM EDT | 250.00 | 34.76 | 50.70 | 54.80 | 0.00 | - | 3 | 8 | 59.45% |
| AXON240719C00260000 | 2024-06-04 3:31PM EDT | 260.00 | 21.00 | 40.90 | 44.80 | 0.00 | - | 1 | 20 | 50.55% |
| AXON240719C00270000 | 2024-06-28 9:46AM EDT | 270.00 | 35.00 | 31.20 | 35.20 | +10.67 | +43.86% | 30 | 56 | 53.90% |
| AXON240719C00280000 | 2024-06-27 3:27PM EDT | 280.00 | 25.50 | 23.00 | 24.80 | +5.50 | +27.50% | 2 | 123 | 40.60% |
| AXON240719C00290000 | 2024-06-27 3:26PM EDT | 290.00 | 17.20 | 14.60 | 16.00 | +5.20 | +43.33% | 3 | 324 | 33.37% |
| AXON240719C00300000 | 2024-06-28 10:15AM EDT | 300.00 | 9.10 | 8.30 | 9.10 | +2.30 | +33.82% | 24 | 460 | 29.55% |
| AXON240719C00310000 | 2024-06-28 9:54AM EDT | 310.00 | 4.10 | 3.80 | 4.10 | +1.04 | +33.99% | 8 | 593 | 26.28% |
| AXON240719C00320000 | 2024-06-28 9:36AM EDT | 320.00 | 1.99 | 1.50 | 1.90 | +0.69 | +53.08% | 3 | 308 | 26.78% |
| AXON240719C00330000 | 2024-06-28 9:48AM EDT | 330.00 | 0.70 | 0.55 | 0.80 | +0.30 | +75.00% | 1 | 268 | 27.26% |
| AXON240719C00340000 | 2024-06-27 2:43PM EDT | 340.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 2 | 80 | 32.08% |
| AXON240719C00350000 | 2024-06-27 2:44PM EDT | 350.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 2 | 132 | 51.12% |
| AXON240719C00360000 | 2024-05-30 12:33PM EDT | 360.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 52 | 57.24% |
| AXON240719C00370000 | 2024-06-17 2:06PM EDT | 370.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 79 | 53.49% |
| AXON240719C00380000 | 2024-06-13 2:42PM EDT | 380.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 840 | 54.69% |
| AXON240719C00390000 | 2024-05-09 3:38PM EDT | 390.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 3 | 36 | 52.83% |
| AXON240719C00400000 | 2024-06-13 9:30AM EDT | 400.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 16 | 22 | 68.16% |
| AXON240719C00410000 | 2024-05-09 3:38PM EDT | 410.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 61.08% |
| AXON240719C00430000 | 2024-04-22 3:27PM EDT | 430.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXON240719C00440000 | 2024-04-22 3:27PM EDT | 440.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXON240719C00450000 | 2024-06-20 11:08AM EDT | 450.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 67.48% |
| AXON240719C00460000 | 2024-06-20 1:40PM EDT | 460.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 70.61% |
| AXON240719C00470000 | 2024-06-20 11:08AM EDT | 470.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 70.31% |
| AXON240719C00480000 | 2024-06-20 11:10AM EDT | 480.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 76.66% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240719P00140000 | 2024-06-27 12:32PM EDT | 140.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 120 | 168.41% |
| AXON240719P00160000 | 2024-04-10 12:43PM EDT | 160.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | - | 39 | 142.58% |
| AXON240719P00170000 | 2024-04-10 12:43PM EDT | 170.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | - | 193 | 130.52% |
| AXON240719P00230000 | 2024-06-26 11:42AM EDT | 230.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 8 | 17 | 67.99% |
| AXON240719P00240000 | 2024-06-26 11:11AM EDT | 240.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 4 | 22 | 58.11% |
| AXON240719P00250000 | 2024-06-28 10:22AM EDT | 250.00 | 0.05 | 0.05 | 0.10 | -0.10 | -40.00% | 3 | 92 | 33.69% |
| AXON240719P00260000 | 2024-06-27 12:16PM EDT | 260.00 | 0.17 | 0.15 | 0.20 | -0.19 | -34.55% | 1 | 139 | 30.37% |
| AXON240719P00270000 | 2024-06-28 9:47AM EDT | 270.00 | 0.57 | 0.15 | 1.05 | -0.16 | -21.92% | 8 | 674 | 33.62% |
| AXON240719P00280000 | 2024-06-28 10:07AM EDT | 280.00 | 1.08 | 0.95 | 1.15 | -0.70 | -39.33% | 15 | 281 | 25.56% |
| AXON240719P00290000 | 2024-06-27 1:43PM EDT | 290.00 | 2.57 | 2.50 | 2.70 | -1.93 | -42.89% | 2 | 199 | 23.42% |
| AXON240719P00300000 | 2024-06-27 3:56PM EDT | 300.00 | 5.25 | 5.70 | 6.30 | -2.85 | -35.19% | 1 | 104 | 22.75% |
| AXON240719P00310000 | 2024-06-17 1:31PM EDT | 310.00 | 17.80 | 10.60 | 11.80 | 0.00 | - | 13 | 69 | 20.51% |
| AXON240719P00320000 | 2024-05-16 3:55PM EDT | 320.00 | 30.55 | 27.40 | 28.80 | 0.00 | - | 33 | 32 | 55.26% |
| AXON240719P00330000 | 2024-05-07 11:34AM EDT | 330.00 | 22.00 | 49.00 | 52.90 | 0.00 | - | 2 | 0 | 111.78% |
| AXON240719P00340000 | 2024-05-07 9:30AM EDT | 340.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON240719P00360000 | 2024-05-07 9:30AM EDT | 360.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON240719P00370000 | 2024-05-07 9:30AM EDT | 370.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON240719P00400000 | 2024-02-29 12:39PM EDT | 400.00 | 100.19 | 85.00 | 89.20 | 0.00 | - | - | 0 | 0.00% |
| AXON240719P00410000 | 2024-05-07 9:30AM EDT | 410.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON240719P00420000 | 2024-05-07 9:31AM EDT | 420.00 | 107.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON240719P00480000 | 2024-04-16 9:43AM EDT | 480.00 | 183.90 | 185.20 | 189.10 | 0.00 | - | - | 0 | 157.25% |
© 2024 Yahoo. Todos os direitos reservados.