Mercados españoles cerrados

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
271,82+0,23 (+0,08%)
Al cierre: 04:00PM EST
289,00 +17,18 (+6,32%)
Después del cierre: 04:14PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXON240315C000900002024-01-19 10:28AM EST90.00163.58178.00182.800.00-1112262.21%
AXON240315C000950002023-12-08 3:50PM EST95.00142.380.000.000.00-100.00%
AXON240315C001000002024-02-27 3:38PM EST100.00173.00170.00174.20+2.01+1.18%14197.85%
AXON240315C001050002023-11-14 11:05AM EST105.00118.90144.00148.400.00--10.00%
AXON240315C001400002024-02-08 3:12PM EST140.00128.57130.10134.100.00-24135.45%
AXON240315C001550002023-12-01 3:04PM EST155.0079.87102.70107.500.00-440.00%
AXON240315C001600002023-12-08 2:16PM EST160.0079.690.000.000.00-100.00%
AXON240315C001650002023-10-03 12:11PM EST165.0039.8053.0055.100.00-110.00%
AXON240315C001700002023-11-08 9:33AM EST170.0062.8066.6071.000.00-120.00%
AXON240315C001750002023-10-11 1:48PM EST175.0054.5649.4051.700.00-6210.00%
AXON240315C001800002024-01-24 3:03PM EST180.0073.4489.2093.900.00-54128.47%
AXON240315C001850002024-02-21 3:19PM EST185.0077.2985.6089.500.00-2697.46%
AXON240315C001900002024-02-15 10:30AM EST190.0081.5180.5084.500.00-11090.48%
AXON240315C001950002024-01-03 10:43AM EST195.0059.0061.5066.000.00-170.00%
AXON240315C002000002024-02-20 10:43AM EST200.0068.0070.6074.700.00-51782.52%
AXON240315C002100002024-02-07 10:12AM EST210.0058.9361.7065.100.00-12782.62%
AXON240315C002200002024-02-21 12:09PM EST220.0053.0052.3055.70+7.89+17.49%1412577.10%
AXON240315C002300002024-02-26 1:20PM EST230.0044.1043.3046.60-1.28-2.82%1431972.62%
AXON240315C002400002024-02-27 3:24PM EST240.0037.9035.5038.20+1.90+5.28%15172671.66%
AXON240315C002500002024-02-27 1:25PM EST250.0028.6027.5030.50-0.25-0.87%5266968.21%
AXON240315C002600002024-02-27 3:48PM EST260.0022.4021.5023.40+0.20+0.90%6358767.32%
AXON240315C002700002024-02-27 3:57PM EST270.0016.7016.5017.60+1.50+9.87%21844267.24%
AXON240315C002800002024-02-27 3:55PM EST280.0012.3012.0012.60+1.50+13.89%7741,63965.76%
AXON240315C002900002024-02-27 3:58PM EST290.008.938.709.00+1.53+20.68%20694265.81%
AXON240315C003000002024-02-27 3:58PM EST300.006.276.206.40+1.07+20.58%20952366.25%
AXON240315C003100002024-02-27 3:58PM EST310.004.313.904.70+0.80+22.79%4615066.05%
AXON240315C003200002024-02-27 3:57PM EST320.003.302.753.30+0.90+37.50%3053966.99%
AXON240315C003300002024-02-27 3:54PM EST330.002.151.802.50+0.50+30.30%311668.21%
AXON240315C003400002024-02-27 3:55PM EST340.001.501.252.90+0.30+25.00%2491974.83%
AXON240315C003500002024-02-27 3:58PM EST350.000.920.801.05+0.25+37.31%216868.29%
AXON240315C003600002024-02-27 3:15PM EST360.000.850.250.90+0.55+183.33%258267.97%
AXON240315C003700002024-02-27 12:52PM EST370.000.560.150.75+0.51+1,020.00%22070.36%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXON240315P001250002023-11-14 10:53AM EST125.000.250.000.750.00-124162.99%
AXON240315P001300002023-11-06 2:25PM EST130.001.100.000.750.00-13155.47%
AXON240315P001400002024-01-31 3:31PM EST140.000.050.000.050.00-112103.13%
AXON240315P001450002024-02-06 3:49PM EST145.000.030.000.050.00-11398.44%
AXON240315P001500002024-02-05 12:52PM EST150.000.050.000.05+0.02+66.67%312892.97%
AXON240315P001550002024-02-27 3:49PM EST155.000.050.000.050.00-110388.28%
AXON240315P001600002023-12-11 10:50AM EST160.000.550.050.750.00-531116.50%
AXON240315P001650002024-01-24 10:16AM EST165.000.330.000.750.00-26150109.42%
AXON240315P001700002024-02-27 3:55PM EST170.000.110.000.15+0.01+10.00%1214283.79%
AXON240315P001750002023-12-08 10:59AM EST175.001.200.352.750.00-1101126.95%
AXON240315P001800002024-02-23 11:13AM EST180.000.100.001.350.00-1198101.95%
AXON240315P001850002024-02-27 11:21AM EST185.000.200.001.40-0.48-70.59%121196.73%
AXON240315P001900002024-02-27 3:19PM EST190.000.220.100.50-0.07-24.14%2130878.91%
AXON240315P001950002024-01-04 3:51PM EST195.001.850.351.100.00-122485.94%
AXON240315P002000002024-02-27 3:51PM EST200.000.450.150.60+0.10+28.57%13041371.48%
AXON240315P002100002024-02-27 3:54PM EST210.000.660.600.85+0.12+22.22%6587669.58%
AXON240315P002200002024-02-27 3:51PM EST220.001.181.151.45+0.13+12.38%12226367.38%
AXON240315P002300002024-02-27 3:48PM EST230.002.001.802.20+0.12+6.38%35981463.16%
AXON240315P002400002024-02-27 3:57PM EST240.003.803.703.80+0.51+15.50%39635863.66%
AXON240315P002500002024-02-27 3:57PM EST250.006.056.006.20+0.75+14.15%71157962.68%
AXON240315P002600002024-02-27 3:52PM EST260.009.309.009.80+0.70+8.14%16172061.84%
AXON240315P002700002024-02-27 3:58PM EST270.0014.1013.8014.50+1.19+9.22%49770362.73%
AXON240315P002800002024-02-27 3:54PM EST280.0019.3519.2020.20+1.45+8.10%54862.50%
AXON240315P002900002024-02-27 3:57PM EST290.0025.9225.2026.70-3.38-11.54%2460.97%
AXON240315P003000002024-02-27 3:02PM EST300.0033.6531.8035.30-0.55-1.61%2661.57%
AXON240315P003100002024-02-12 3:36PM EST310.0045.7040.0043.900.00-5562.90%
AXON240315P003200002024-02-12 2:15PM EST320.0052.3748.7052.500.00--262.60%