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
66.211,39 -15,74 (-0,02%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621C00090000 | 2024-03-12 2:10PM EDT | 90.00 | 222.22 | 233.30 | 237.20 | 0.00 | - | 1 | 12 | 1,331.64% |
| AXON240621C00100000 | 2024-01-08 11:26AM EDT | 100.00 | 150.90 | 168.90 | 173.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00110000 | 2023-07-21 9:42AM EDT | 110.00 | 82.79 | 95.10 | 100.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXON240621C00115000 | 2023-07-21 11:11AM EDT | 115.00 | 77.69 | 92.80 | 95.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00120000 | 2024-02-22 2:14PM EDT | 120.00 | 153.21 | 196.10 | 200.00 | 0.00 | - | 2 | 3 | 915.26% |
| AXON240621C00130000 | 2023-10-03 3:43PM EDT | 130.00 | 72.33 | 87.00 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00135000 | 2023-09-21 11:56AM EDT | 135.00 | 72.00 | 83.20 | 87.50 | 0.00 | - | - | 1 | 0.00% |
| AXON240621C00145000 | 2023-11-08 11:28AM EDT | 145.00 | 88.00 | 94.50 | 99.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXON240621C00150000 | 2024-05-07 9:31AM EDT | 150.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AXON240621C00155000 | 2024-06-06 1:19PM EDT | 155.00 | 123.12 | 135.50 | 139.20 | 0.00 | - | 1 | 0 | 167.19% |
| AXON240621C00160000 | 2024-06-11 12:30PM EDT | 160.00 | 125.23 | 131.10 | 134.20 | 0.00 | - | 4 | 3 | 216.80% |
| AXON240621C00165000 | 2024-06-06 10:43AM EDT | 165.00 | 115.10 | 126.10 | 129.20 | 0.00 | - | 8 | 9 | 206.84% |
| AXON240621C00170000 | 2024-05-07 9:31AM EDT | 170.00 | 143.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AXON240621C00175000 | 2024-05-29 12:31PM EDT | 175.00 | 113.18 | 116.10 | 119.30 | 0.00 | - | 14 | 36 | 191.70% |
| AXON240621C00180000 | 2024-06-10 3:12PM EDT | 180.00 | 106.22 | 111.10 | 114.30 | 0.00 | - | 2 | 8 | 182.23% |
| AXON240621C00185000 | 2024-06-11 2:49PM EDT | 185.00 | 101.09 | 106.10 | 109.30 | 0.00 | - | 2 | 21 | 173.14% |
| AXON240621C00190000 | 2024-06-14 9:45AM EDT | 190.00 | 101.10 | 101.20 | 104.30 | +5.85 | +6.14% | 10 | 12 | 167.38% |
| AXON240621C00195000 | 2024-03-06 10:52AM EDT | 195.00 | 121.70 | 115.50 | 119.50 | 0.00 | - | 1 | 7 | 460.89% |
| AXON240621C00200000 | 2024-06-14 9:59AM EDT | 200.00 | 89.93 | 90.60 | 94.30 | -5.22 | -5.49% | 1 | 119 | 125.59% |
| AXON240621C00210000 | 2024-06-04 2:59PM EDT | 210.00 | 67.00 | 80.60 | 84.30 | 0.00 | - | 1 | 69 | 110.94% |
| AXON240621C00220000 | 2024-05-30 2:55PM EDT | 220.00 | 62.32 | 70.30 | 75.00 | 0.00 | - | 2 | 98 | 111.62% |
| AXON240621C00230000 | 2024-06-14 2:20PM EDT | 230.00 | 63.37 | 60.70 | 65.00 | +14.02 | +28.41% | 3 | 113 | 104.93% |
| AXON240621C00240000 | 2024-06-14 2:01PM EDT | 240.00 | 53.39 | 50.50 | 55.00 | -3.61 | -6.33% | 1 | 225 | 85.69% |
| AXON240621C00250000 | 2024-06-14 2:58PM EDT | 250.00 | 42.66 | 40.80 | 45.00 | +8.29 | +24.12% | 11 | 431 | 75.10% |
| AXON240621C00260000 | 2024-06-14 2:58PM EDT | 260.00 | 32.70 | 30.90 | 34.50 | -4.55 | -12.21% | 3 | 316 | 54.44% |
| AXON240621C00270000 | 2024-06-13 3:17PM EDT | 270.00 | 19.80 | 21.60 | 24.60 | -5.98 | -23.20% | 2 | 332 | 66.53% |
| AXON240621C00280000 | 2024-06-14 3:48PM EDT | 280.00 | 13.32 | 12.10 | 15.60 | -0.68 | -4.86% | 13 | 351 | 54.42% |
| AXON240621C00290000 | 2024-06-14 3:01PM EDT | 290.00 | 5.21 | 5.20 | 5.60 | -1.79 | -25.57% | 3 | 272 | 29.11% |
| AXON240621C00300000 | 2024-06-14 3:10PM EDT | 300.00 | 1.30 | 1.20 | 1.40 | -0.60 | -31.58% | 18 | 546 | 27.44% |
| AXON240621C00310000 | 2024-06-14 3:52PM EDT | 310.00 | 0.35 | 0.20 | 0.40 | -0.25 | -41.67% | 7 | 422 | 31.57% |
| AXON240621C00320000 | 2024-06-14 12:40PM EDT | 320.00 | 0.20 | 0.05 | 0.20 | +0.01 | +5.26% | 4 | 464 | 38.57% |
| AXON240621C00330000 | 2024-06-14 12:29PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 449 | 44.04% |
| AXON240621C00340000 | 2024-06-13 10:27AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 209 | 48.63% |
| AXON240621C00350000 | 2024-06-13 2:13PM EDT | 350.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 201 | 63.67% |
| AXON240621C00360000 | 2024-05-29 9:33AM EDT | 360.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 4 | 78 | 94.19% |
| AXON240621C00370000 | 2024-05-29 9:32AM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 93.85% |
| AXON240621C00380000 | 2024-06-13 3:45PM EDT | 380.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 156 | 113.14% |
| AXON240621C00390000 | 2024-05-28 9:45AM EDT | 390.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 9 | 19 | 122.02% |
| AXON240621C00400000 | 2024-05-28 9:50AM EDT | 400.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 30 | 54 | 137.35% |
| AXON240621C00410000 | 2024-05-08 9:32AM EDT | 410.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 126.37% |
| AXON240621C00420000 | 2024-05-20 3:33PM EDT | 420.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 16 | 97.66% |
| AXON240621C00440000 | 2024-05-14 10:54AM EDT | 440.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 21 | 139.94% |
| AXON240621C00450000 | 2024-05-20 2:16PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 518 | 542 | 114.06% |
| AXON240621C00460000 | 2024-05-20 1:52PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 311 | 119.53% |
| AXON240621C00470000 | 2024-05-20 1:41PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 224 | 295 | 125.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621P00090000 | 2023-11-03 11:47AM EDT | 90.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 360.16% |
| AXON240621P00095000 | 2023-10-17 3:52PM EDT | 95.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | - | 2 | 473.63% |
| AXON240621P00100000 | 2023-12-07 12:17PM EDT | 100.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 10 | 422.07% |
| AXON240621P00110000 | 2023-11-16 11:57AM EDT | 110.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 412.99% |
| AXON240621P00120000 | 2024-05-03 12:46PM EDT | 120.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 373.34% |
| AXON240621P00125000 | 2024-01-12 3:24PM EDT | 125.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 303.52% |
| AXON240621P00130000 | 2024-01-12 3:25PM EDT | 130.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 290.43% |
| AXON240621P00135000 | 2024-02-20 1:12PM EDT | 135.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 333.69% |
| AXON240621P00140000 | 2024-01-12 3:27PM EDT | 140.00 | 0.87 | 0.05 | 0.75 | 0.00 | - | 7 | 13 | 268.56% |
| AXON240621P00145000 | 2024-05-07 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 261 | 50.00% |
| AXON240621P00150000 | 2024-05-07 9:54AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 626 | 659 | 178.91% |
| AXON240621P00155000 | 2024-05-31 10:50AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 238 | 170.31% |
| AXON240621P00160000 | 2024-05-07 2:54PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 191 | 242 | 162.50% |
| AXON240621P00165000 | 2024-05-08 10:12AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 106 | 165.63% |
| AXON240621P00170000 | 2024-06-13 1:14PM EDT | 170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 535 | 146.88% |
| AXON240621P00175000 | 2024-05-14 11:04AM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 25 | 69 | 175.98% |
| AXON240621P00180000 | 2024-05-14 10:55AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 182.62% |
| AXON240621P00185000 | 2024-06-07 2:51PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 20 | 190.82% |
| AXON240621P00190000 | 2024-06-07 2:52PM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 77 | 181.15% |
| AXON240621P00195000 | 2024-06-14 10:29AM EDT | 195.00 | 0.05 | 0.00 | 0.60 | -0.10 | -66.67% | 16 | 287 | 150.59% |
| AXON240621P00200000 | 2024-06-10 10:51AM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 156 | 134.18% |
| AXON240621P00210000 | 2024-06-14 10:27AM EDT | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 219 | 104.69% |
| AXON240621P00220000 | 2024-06-03 3:28PM EDT | 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 12 | 165 | 139.40% |
| AXON240621P00230000 | 2024-06-14 12:45PM EDT | 230.00 | 0.15 | 0.00 | 0.40 | -0.11 | -42.31% | 2 | 318 | 89.65% |
| AXON240621P00240000 | 2024-06-13 1:14PM EDT | 240.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 179 | 78.42% |
| AXON240621P00250000 | 2024-06-12 3:48PM EDT | 250.00 | 0.20 | 0.20 | 0.60 | -0.05 | -20.00% | 1 | 764 | 70.02% |
| AXON240621P00260000 | 2024-06-13 9:59AM EDT | 260.00 | 0.34 | 0.20 | 1.10 | 0.00 | - | 7 | 287 | 61.35% |
| AXON240621P00270000 | 2024-06-14 3:29PM EDT | 270.00 | 0.31 | 0.20 | 0.55 | -0.06 | -16.22% | 10 | 344 | 43.60% |
| AXON240621P00280000 | 2024-06-14 1:03PM EDT | 280.00 | 0.70 | 0.50 | 1.90 | +0.25 | +55.56% | 5 | 670 | 42.46% |
| AXON240621P00290000 | 2024-06-14 12:46PM EDT | 290.00 | 2.50 | 2.50 | 2.80 | 0.00 | - | 8 | 344 | 25.88% |
| AXON240621P00300000 | 2024-06-14 1:03PM EDT | 300.00 | 8.20 | 7.90 | 9.40 | -1.20 | -12.77% | 3 | 451 | 30.24% |
| AXON240621P00310000 | 2024-06-05 9:59AM EDT | 310.00 | 32.85 | 16.90 | 18.90 | 0.00 | - | 1 | 2 | 43.12% |
| AXON240621P00320000 | 2024-05-22 2:39PM EDT | 320.00 | 38.30 | 26.40 | 29.10 | 0.00 | - | 10 | 15 | 60.55% |
| AXON240621P00330000 | 2024-05-22 2:39PM EDT | 330.00 | 48.30 | 36.00 | 39.50 | 0.00 | - | 10 | 0 | 79.71% |
| AXON240621P00340000 | 2024-03-06 12:15PM EDT | 340.00 | 33.81 | 36.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621P00350000 | 2024-05-09 9:45AM EDT | 350.00 | 38.50 | 68.30 | 71.60 | 0.00 | - | 1 | 0 | 205.15% |
| AXON240621P00370000 | 2024-05-06 1:56PM EDT | 370.00 | 50.83 | 86.20 | 89.30 | 0.00 | - | - | 0 | 217.18% |
| AXON240621P00400000 | 2024-04-24 9:30AM EDT | 400.00 | 93.80 | 113.00 | 116.50 | 0.00 | - | 1 | 0 | 226.90% |
© 2024 Yahoo. Todos os direitos reservados.