Mercados españoles cerrados en 2 hrs 49 min

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
317,78-1,65 (-0,52%)
Al cierre: 04:00PM EDT
319,05 +1,27 (+0,40%)
Antes de la apertura: 08:04AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXON241220C000900002024-07-08 11:22AM EDT90.00214.700.000.000.00-10970.00%
AXON241220C001000002024-03-14 3:41PM EDT100.00209.60212.50217.300.00-170.00%
AXON241220C001100002024-05-06 9:35AM EDT110.00217.100.000.000.00--100.00%
AXON241220C001200002024-04-10 2:45PM EDT120.00203.88186.00190.500.00-110.00%
AXON241220C001250002023-11-10 10:30AM EDT125.00103.70118.50123.000.00-100.00%
AXON241220C001300002024-04-10 2:45PM EDT130.00194.08176.40180.500.00-160.00%
AXON241220C001400002024-01-18 10:52AM EDT140.00120.70135.50140.400.00-380.00%
AXON241220C001450002023-11-17 1:26PM EDT145.0093.40119.00123.500.00-220.00%
AXON241220C001500002024-06-13 9:56AM EDT150.00149.40144.20148.800.00-160.00%
AXON241220C001600002024-03-07 1:09PM EDT160.00162.41155.10159.800.00-3464.34%
AXON241220C001650002023-11-29 2:14PM EDT165.0078.00104.90108.000.00-230.00%
AXON241220C001700002023-09-26 10:37AM EDT170.0050.0059.5064.400.00-110.00%
AXON241220C001750002023-08-09 9:31AM EDT175.0060.0066.7069.000.00--20.00%
AXON241220C001800002024-01-05 3:17PM EDT180.0082.5288.8092.700.00-1670.00%
AXON241220C001850002024-01-16 1:00PM EDT185.0079.5999.90103.400.00-1120.00%
AXON241220C001900002024-06-17 10:37AM EDT190.00108.81136.00139.800.00-18378.15%
AXON241220C001950002024-07-17 10:03AM EDT195.00134.500.000.000.00-2140.00%
AXON241220C002000002024-04-23 12:10PM EDT200.00111.000.000.000.00-200.00%
AXON241220C002100002024-07-11 10:54AM EDT210.0091.250.000.000.00-1250.00%
AXON241220C002200002024-06-18 12:35PM EDT220.0088.020.000.000.00-20920.00%
AXON241220C002300002024-07-16 3:10PM EDT230.0096.320.000.000.00-3250.00%
AXON241220C002400002024-07-16 9:50AM EDT240.0085.000.000.000.00-22,3200.00%
AXON241220C002500002024-06-24 10:06AM EDT250.0060.400.000.000.00-1940.00%
AXON241220C002600002024-07-16 1:53PM EDT260.0070.560.000.000.00-1500.00%
AXON241220C002700002024-07-17 11:07AM EDT270.0068.700.000.000.00-11730.00%
AXON241220C002800002024-07-15 10:11AM EDT280.0048.300.000.000.00-51490.00%
AXON241220C002900002024-07-16 2:10PM EDT290.0049.900.000.000.00-51260.00%
AXON241220C003000002024-07-17 9:58AM EDT300.0050.000.000.000.00-11500.00%
AXON241220C003100002024-07-17 11:04AM EDT310.0041.900.000.000.00-1590.00%
AXON241220C003200002024-07-17 11:53AM EDT320.0034.250.000.000.00-2700.39%
AXON241220C003300002024-07-17 2:50PM EDT330.0028.500.000.000.00-1131.56%
AXON241220C003400002024-07-17 11:40AM EDT340.0026.400.000.000.00-2823.13%
AXON241220C003500002024-07-17 10:10AM EDT350.0022.350.000.000.00-32913.13%
AXON241220C003600002024-07-17 12:03PM EDT360.0018.620.000.000.00-13333.13%
AXON241220C003700002024-07-17 3:09PM EDT370.0014.780.000.000.00-3646.25%
AXON241220C003800002024-07-17 10:46AM EDT380.0013.880.000.000.00-31236.25%
AXON241220C003900002024-07-16 3:27PM EDT390.0010.290.000.000.00-10246.25%
AXON241220C004000002024-06-10 12:58PM EDT400.003.703.905.800.00-31633.35%
AXON241220C004100002024-05-13 1:16PM EDT410.006.804.005.100.00-1534.20%
AXON241220C004200002024-05-17 10:28AM EDT420.003.842.255.400.00-1136.94%
AXON241220C004300002024-06-20 1:42PM EDT430.002.730.000.000.00-1212.50%
AXON241220C004400002024-07-15 9:30AM EDT440.001.950.000.000.00-1212.50%
AXON241220C004500002024-07-16 1:11PM EDT450.003.500.000.000.00-11212.50%
AXON241220C004600002024-07-01 9:30AM EDT460.001.700.000.000.00-11912.50%
AXON241220C004700002024-04-12 12:03PM EDT470.006.602.002.650.00-1139.00%
AXON241220C004800002024-05-08 10:49AM EDT480.003.500.402.850.00-161641.19%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXON241220P000900002024-05-07 9:35AM EDT90.000.350.000.000.00-2350.00%
AXON241220P000950002024-01-17 1:45PM EDT95.000.750.002.500.00-2298.27%
AXON241220P001000002024-05-08 10:59AM EDT100.000.400.000.600.00-231576.27%
AXON241220P001100002024-03-12 3:27PM EDT110.000.500.002.400.00-44786.43%
AXON241220P001150002023-08-04 3:02PM EDT115.007.902.454.200.00-55101.53%
AXON241220P001200002024-06-11 3:37PM EDT120.000.140.000.000.00-110425.00%
AXON241220P001250002024-05-09 9:52AM EDT125.000.700.000.700.00-21063.57%
AXON241220P001300002023-12-21 12:01PM EDT130.001.851.152.650.00-101280.40%
AXON241220P001350002023-10-30 1:17PM EDT135.008.603.504.100.00-111089.82%
AXON241220P001400002024-02-15 11:22AM EDT140.002.100.002.600.00-21269.24%
AXON241220P001450002024-07-09 1:36PM EDT145.000.250.000.000.00-122725.00%
AXON241220P001500002024-05-24 9:30AM EDT150.000.960.200.950.00-121755.86%
AXON241220P001550002023-12-19 3:05PM EDT155.004.053.503.900.00-103876.61%
AXON241220P001600002024-06-12 12:42PM EDT160.000.800.202.700.00-13860.30%
AXON241220P001650002024-07-05 3:44PM EDT165.000.650.000.000.00-12125.00%
AXON241220P001700002024-07-10 3:56PM EDT170.000.720.000.000.00-56325.00%
AXON241220P001750002024-07-09 9:30AM EDT175.000.960.000.000.00-12,27912.50%
AXON241220P001800002024-05-20 3:22PM EDT180.001.200.103.400.00-13053.13%
AXON241220P001850002024-06-13 9:57AM EDT185.001.370.553.400.00-16052.23%
AXON241220P001900002024-07-16 9:30AM EDT190.001.250.000.000.00-16412.50%
AXON241220P001950002024-06-03 10:07AM EDT195.003.100.654.200.00-1050.15%
AXON241220P002000002024-06-14 2:37PM EDT200.002.601.554.000.00-322754.33%
AXON241220P002100002024-06-18 1:29PM EDT210.003.100.000.000.00-17712.50%
AXON241220P002200002024-07-12 12:42PM EDT220.004.050.000.000.00-38912.50%
AXON241220P002300002024-07-17 11:56AM EDT230.003.550.000.000.00-55412.50%
AXON241220P002400002024-07-17 1:57PM EDT240.005.100.000.000.00-5536.25%
AXON241220P002500002024-07-15 3:59PM EDT250.007.500.000.000.00-1506.25%
AXON241220P002600002024-07-16 1:03PM EDT260.008.550.000.000.00-4946.25%
AXON241220P002700002024-07-17 3:54PM EDT270.0011.000.000.000.00-52176.25%
AXON241220P002800002024-07-08 11:34AM EDT280.0016.300.000.000.00-1663.13%
AXON241220P002900002024-07-17 3:20PM EDT290.0016.050.000.000.00-11633.13%
AXON241220P003000002024-07-17 10:25AM EDT300.0018.300.000.000.00-11211.56%
AXON241220P003100002024-07-16 12:50PM EDT310.0024.800.000.000.00-2350.78%
AXON241220P003200002024-05-29 1:51PM EDT320.0045.6038.0040.800.00-117847.91%
AXON241220P003300002024-05-09 10:24AM EDT330.0039.6053.2057.200.00-195258.19%
AXON241220P003400002024-07-16 11:28AM EDT340.0040.700.000.000.00-1210.00%
AXON241220P003500002024-06-12 11:20AM EDT350.0060.8660.5064.100.00-2951.21%
AXON241220P003600002024-07-16 3:53PM EDT360.0052.400.000.000.00-100.00%
AXON241220P003800002024-05-15 1:12PM EDT380.0084.3086.9090.500.00-1057.37%
AXON241220P003900002024-03-27 10:02AM EDT390.0080.5086.0088.800.00-5547.48%
AXON241220P004200002024-05-07 11:11AM EDT420.00106.70139.70143.500.00-1085.17%
AXON241220P004700002024-05-07 9:31AM EDT470.00157.300.000.000.00--00.00%