Mercado fechará em 5 h 18 min

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
300,80+2,45 (+0,82%)
A partir de 10:42AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AXON240719C002000002024-06-20 9:40AM EDT200.0095.62100.30104.500.00-35106.15%
AXON240719C002100002024-05-30 10:13AM EDT210.0074.0091.3095.000.00-10104.52%
AXON240719C002400002024-06-26 10:37AM EDT240.0051.3761.1065.000.00-16071.89%
AXON240719C002500002024-06-05 3:12PM EDT250.0034.7650.7054.800.00-3859.45%
AXON240719C002600002024-06-04 3:31PM EDT260.0021.0040.9044.800.00-12050.55%
AXON240719C002700002024-06-28 9:46AM EDT270.0035.0031.2035.20+10.67+43.86%305653.90%
AXON240719C002800002024-06-27 3:27PM EDT280.0025.5023.0024.80+5.50+27.50%212340.60%
AXON240719C002900002024-06-27 3:26PM EDT290.0017.2014.6016.00+5.20+43.33%332433.37%
AXON240719C003000002024-06-28 10:15AM EDT300.009.108.309.10+2.30+33.82%2446029.55%
AXON240719C003100002024-06-28 9:54AM EDT310.004.103.804.10+1.04+33.99%859326.28%
AXON240719C003200002024-06-28 9:36AM EDT320.001.991.501.90+0.69+53.08%330826.78%
AXON240719C003300002024-06-28 9:48AM EDT330.000.700.550.80+0.30+75.00%126827.26%
AXON240719C003400002024-06-27 2:43PM EDT340.000.200.100.650.00-28032.08%
AXON240719C003500002024-06-27 2:44PM EDT350.000.110.002.250.00-213251.12%
AXON240719C003600002024-05-30 12:33PM EDT360.000.250.002.200.00-25257.24%
AXON240719C003700002024-06-17 2:06PM EDT370.000.050.002.150.00-17953.49%
AXON240719C003800002024-06-13 2:42PM EDT380.000.240.000.750.00-184054.69%
AXON240719C003900002024-05-09 3:38PM EDT390.000.620.000.750.00-33652.83%
AXON240719C004000002024-06-13 9:30AM EDT400.000.050.002.100.00-162268.16%
AXON240719C004100002024-05-09 3:38PM EDT410.000.820.000.750.00-2161.08%
AXON240719C004300002024-04-22 3:27PM EDT430.000.670.000.000.00-2025.00%
AXON240719C004400002024-04-22 3:27PM EDT440.000.480.000.000.00-2025.00%
AXON240719C004500002024-06-20 11:08AM EDT450.000.050.000.300.00-4667.48%
AXON240719C004600002024-06-20 1:40PM EDT460.000.050.000.300.00-1770.61%
AXON240719C004700002024-06-20 11:08AM EDT470.000.050.000.200.00-2570.31%
AXON240719C004800002024-06-20 11:10AM EDT480.000.050.000.300.00-11176.66%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AXON240719P001400002024-06-27 12:32PM EDT140.000.100.002.100.00-20120168.41%
AXON240719P001600002024-04-10 12:43PM EDT160.000.560.002.150.00--39142.58%
AXON240719P001700002024-04-10 12:43PM EDT170.000.560.002.150.00--193130.52%
AXON240719P002300002024-06-26 11:42AM EDT230.000.080.002.000.00-81767.99%
AXON240719P002400002024-06-26 11:11AM EDT240.000.150.001.850.00-42258.11%
AXON240719P002500002024-06-28 10:22AM EDT250.000.050.050.10-0.10-40.00%39233.69%
AXON240719P002600002024-06-27 12:16PM EDT260.000.170.150.20-0.19-34.55%113930.37%
AXON240719P002700002024-06-28 9:47AM EDT270.000.570.151.05-0.16-21.92%867433.62%
AXON240719P002800002024-06-28 10:07AM EDT280.001.080.951.15-0.70-39.33%1528125.56%
AXON240719P002900002024-06-27 1:43PM EDT290.002.572.502.70-1.93-42.89%219923.42%
AXON240719P003000002024-06-27 3:56PM EDT300.005.255.706.30-2.85-35.19%110422.75%
AXON240719P003100002024-06-17 1:31PM EDT310.0017.8010.6011.800.00-136920.51%
AXON240719P003200002024-05-16 3:55PM EDT320.0030.5527.4028.800.00-333255.26%
AXON240719P003300002024-05-07 11:34AM EDT330.0022.0049.0052.900.00-20111.78%
AXON240719P003400002024-05-07 9:30AM EDT340.0034.000.000.000.00-100.00%
AXON240719P003600002024-05-07 9:30AM EDT360.0051.300.000.000.00--00.00%
AXON240719P003700002024-05-07 9:30AM EDT370.0060.500.000.000.00--00.00%
AXON240719P004000002024-02-29 12:39PM EDT400.00100.1985.0089.200.00--00.00%
AXON240719P004100002024-05-07 9:30AM EDT410.00100.300.000.000.00--00.00%
AXON240719P004200002024-05-07 9:31AM EDT420.00107.300.000.000.00--00.00%
AXON240719P004800002024-04-16 9:43AM EDT480.00183.90185.20189.100.00--0157.25%