Mercados españoles cerrados

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
292,66+1,50 (+0,52%)
Al cierre: 04:00PM EDT
293,32 +0,66 (+0,23%)
Después del cierre: 06:43PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXON250117C001000002023-11-08 4:26PM EDT100.00137.00141.00145.500.00--00.00%
AXON250117C001100002024-01-24 4:18PM EDT110.00148.00164.50169.500.00--30.00%
AXON250117C001300002023-12-26 10:58AM EDT130.00136.95127.00132.000.00--50.00%
AXON250117C001400002024-02-08 4:12PM EDT140.00136.47178.00182.500.00--4144.87%
AXON250117C001450002023-12-08 4:17PM EDT145.00104.27112.70116.000.00--10.00%
AXON250117C001500002024-04-04 11:43AM EDT150.00173.20173.60178.400.00-28148.04%
AXON250117C001650002024-03-05 12:00PM EDT165.00158.60153.40156.900.00--4120.24%
AXON250117C001700002024-06-21 11:22AM EDT170.00124.00126.10130.700.00-1163.45%
AXON250117C001850002024-05-29 12:31PM EDT185.00111.43119.70123.600.00-142076.04%
AXON250117C001900002024-03-01 10:48AM EDT190.00128.80132.50137.000.00-18108.34%
AXON250117C001950002024-06-11 2:49PM EDT195.0099.94102.00106.000.00-21652.23%
AXON250117C002000002024-04-02 11:47AM EDT200.00120.82127.10131.000.00-15108.02%
AXON250117C002100002024-06-12 11:12AM EDT210.0095.5093.9097.400.00-1859.17%
AXON250117C002200002024-06-11 11:13AM EDT220.0078.1581.7085.300.00-625453.06%
AXON250117C002300002024-07-09 2:56PM EDT230.0083.0873.1077.500.00-21651.56%
AXON250117C002400002024-06-06 11:42AM EDT240.0057.8171.6075.300.00-13055.43%
AXON250117C002500002024-07-03 11:26AM EDT250.0063.8559.0061.900.00-14747.42%
AXON250117C002600002024-06-21 3:45PM EDT260.0052.7551.5054.700.00-315945.68%
AXON250117C002700002024-07-11 2:57PM EDT270.0045.3044.8048.000.00-231244.19%
AXON250117C002800002024-07-09 12:28PM EDT280.0048.6739.0042.000.00-110043.13%
AXON250117C002900002024-07-09 12:28PM EDT290.0036.7034.2035.00-5.77-13.59%11940.37%
AXON250117C003000002024-07-11 11:42AM EDT300.0030.2029.0030.400.00-1010640.03%
AXON250117C003100002024-07-11 3:46PM EDT310.0024.7924.5025.900.00-221539.28%
AXON250117C003200002024-07-08 3:27PM EDT320.0026.8020.6022.200.00-1318538.97%
AXON250117C003300002024-07-11 3:38PM EDT330.0018.0017.0019.000.00-23938.77%
AXON250117C003400002024-07-11 9:40AM EDT340.0015.4013.7015.900.00-211038.21%
AXON250117C003500002024-07-08 12:53PM EDT350.0016.2012.2013.400.00-108937.95%
AXON250117C003600002024-07-12 10:55AM EDT360.0011.008.8010.70-0.30-2.65%16536.93%
AXON250117C003700002024-07-09 3:21PM EDT370.0010.858.309.100.00-22837.05%
AXON250117C003800002024-07-01 2:26PM EDT380.007.356.308.100.00-11037.79%
AXON250117C003900002024-06-24 1:12PM EDT390.007.305.507.100.00-28738.27%
AXON250117C004000002024-07-11 9:30AM EDT400.005.054.505.300.00-11236.87%
AXON250117C004100002024-04-11 2:54PM EDT410.0018.647.908.500.00-13044.89%
AXON250117C004200002024-06-04 1:38PM EDT420.002.843.705.800.00-11441.67%
AXON250117C004300002024-05-17 11:41AM EDT430.003.703.203.700.00-1099738.58%
AXON250117C004400002024-05-07 1:03PM EDT440.006.901.902.200.00--135.72%
AXON250117C004500002024-06-17 11:26AM EDT450.002.501.554.000.00-118242.56%
AXON250117C004600002024-07-08 3:13PM EDT460.002.301.203.700.00-1243.27%
AXON250117C004700002024-06-21 9:30AM EDT470.002.001.203.300.00-101043.59%
AXON250117C004800002024-07-01 9:30AM EDT480.001.800.453.400.00-1245.28%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXON250117P001000002024-04-12 3:50PM EDT100.000.600.002.350.00-120780.27%
AXON250117P001050002024-01-19 3:09PM EDT105.001.150.151.950.00-2275.39%
AXON250117P001100002024-02-12 4:10PM EDT110.000.850.002.850.00--4276.27%
AXON250117P001150002023-12-04 12:40PM EDT115.002.301.153.300.00-5479.77%
AXON250117P001200002023-11-03 9:47AM EDT120.004.952.204.000.00-1182.23%
AXON250117P001300002024-02-09 2:49PM EDT130.001.690.202.100.00-12061.89%
AXON250117P001400002024-02-28 11:53AM EDT140.001.560.652.300.00-112559.50%
AXON250117P001450002024-04-10 12:43PM EDT145.002.300.202.100.00-12013154.39%
AXON250117P001500002024-05-24 9:30AM EDT150.001.160.251.000.00-125950.76%
AXON250117P001550002024-03-11 11:30AM EDT155.001.880.502.600.00-6652.73%
AXON250117P001600002023-12-29 12:15PM EDT160.005.274.104.500.00-1463.81%
AXON250117P001650002024-03-18 3:38PM EDT165.002.000.753.400.00-2051.27%
AXON250117P001700002024-04-12 1:33PM EDT170.002.000.602.700.00-13152.03%
AXON250117P001750002024-06-04 10:49AM EDT175.002.090.653.300.00-2052.22%
AXON250117P001800002024-05-07 11:58AM EDT180.002.152.102.300.00-109545.69%
AXON250117P001850002024-07-08 10:48AM EDT185.001.550.753.800.00-14649.40%
AXON250117P001900002024-05-21 10:28AM EDT190.002.882.052.400.00-12241.88%
AXON250117P001950002024-05-23 12:05PM EDT195.003.322.402.850.00-12741.56%
AXON250117P002000002024-06-21 11:09AM EDT200.003.302.154.100.00-15843.58%
AXON250117P002100002024-06-20 10:44AM EDT210.003.922.204.100.00-307339.24%
AXON250117P002200002024-06-11 10:38AM EDT220.006.204.505.800.00-68239.22%
AXON250117P002300002024-07-11 12:20PM EDT230.006.205.706.700.00-19236.72%
AXON250117P002400002024-07-09 9:49AM EDT240.006.907.3010.000.00-222338.24%
AXON250117P002500002024-07-09 1:01PM EDT250.008.959.6012.200.00-630336.92%
AXON250117P002600002024-07-09 9:49AM EDT260.0010.9512.4014.600.00-225835.37%
AXON250117P002700002024-05-16 12:51PM EDT270.0019.3016.9017.800.00-33034.37%
AXON250117P002800002024-07-10 11:20AM EDT280.0020.8019.6022.300.00-122134.38%
AXON250117P002900002024-07-03 9:30AM EDT290.0024.5024.0026.400.00-17033.22%
AXON250117P003000002024-06-20 3:09PM EDT300.0030.2028.6031.200.00-5632.26%
AXON250117P003100002024-04-15 1:06PM EDT310.0034.9035.5036.500.00-284931.24%
AXON250117P003200002024-05-24 3:57PM EDT320.0046.9341.1043.600.00-2231.74%
AXON250117P003300002024-04-08 3:17PM EDT330.0043.0039.1041.100.00-21417.88%
AXON250117P003400002024-03-25 11:35AM EDT340.0046.9052.0055.000.00-33226.93%
AXON250117P003500002024-03-05 11:22AM EDT350.0054.8054.2056.400.00-21170.00%
AXON250117P003600002024-03-07 1:31PM EDT360.0060.4062.0065.500.00-18210.00%
AXON250117P003800002024-06-18 11:05AM EDT380.0083.0186.7091.200.00--1029.86%