Mercados españoles cerrados en 5 hrs 11 min
IBEX 35
11.307,50 +34,70 (+0,31%) Euro Stoxx 50
4.785,14 +6,48 (+0,14%) Dólar/Euro
1,1040 0,0000 (-0,00%) Petróleo Brent
71,03 -0,81 (-1,13%) Oro
2.535,50 +2,80 (+0,11%) Bitcoin EUR
51.627,36 +1.506,78 (+3,01%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116C00100000 | 2024-08-28 11:53AM EDT | 100.00 | 269.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXON260116C00110000 | 2024-07-08 11:22AM EDT | 110.00 | 201.50 | 251.00 | 256.00 | 0.00 | - | 10 | 20 | 55.84% |
| AXON260116C00125000 | 2023-12-19 10:42AM EDT | 125.00 | 149.34 | 140.90 | 145.50 | 0.00 | - | 10 | 16 | 0.00% |
| AXON260116C00130000 | 2024-09-06 9:44AM EDT | 130.00 | 232.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXON260116C00135000 | 2023-11-03 10:04AM EDT | 135.00 | 106.80 | 115.50 | 120.50 | 0.00 | - | 2 | 2 | 0.00% |
| AXON260116C00140000 | 2024-09-06 10:34AM EDT | 140.00 | 218.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00145000 | 2024-09-06 9:34AM EDT | 145.00 | 220.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON260116C00150000 | 2024-09-06 11:39AM EDT | 150.00 | 208.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON260116C00160000 | 2023-11-20 3:51PM EDT | 160.00 | 96.20 | 115.50 | 119.50 | 0.00 | - | - | 2 | 0.00% |
| AXON260116C00170000 | 2024-08-29 11:06AM EDT | 170.00 | 209.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00175000 | 2024-08-27 11:35AM EDT | 175.00 | 198.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXON260116C00180000 | 2024-09-09 10:29AM EDT | 180.00 | 201.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00190000 | 2024-09-09 10:31AM EDT | 190.00 | 192.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00195000 | 2024-08-20 3:54PM EDT | 195.00 | 194.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXON260116C00200000 | 2024-09-09 10:31AM EDT | 200.00 | 184.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00210000 | 2024-09-09 10:31AM EDT | 210.00 | 175.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXON260116C00220000 | 2024-09-09 10:31AM EDT | 220.00 | 167.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXON260116C00230000 | 2024-09-09 10:31AM EDT | 230.00 | 159.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116C00240000 | 2024-09-09 10:33AM EDT | 240.00 | 151.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON260116C00250000 | 2024-09-09 10:33AM EDT | 250.00 | 143.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXON260116C00260000 | 2024-09-09 10:33AM EDT | 260.00 | 135.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXON260116C00270000 | 2024-09-09 1:02PM EDT | 270.00 | 129.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXON260116C00280000 | 2024-08-07 3:00PM EDT | 280.00 | 104.15 | 108.90 | 113.50 | 0.00 | - | 4 | 60 | 42.41% |
| AXON260116C00290000 | 2024-09-09 11:26AM EDT | 290.00 | 114.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXON260116C00300000 | 2024-09-09 10:34AM EDT | 300.00 | 107.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON260116C00310000 | 2024-08-30 12:19PM EDT | 310.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON260116C00320000 | 2024-09-09 10:34AM EDT | 320.00 | 95.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON260116C00330000 | 2024-09-09 10:34AM EDT | 330.00 | 89.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXON260116C00340000 | 2024-09-09 10:35AM EDT | 340.00 | 83.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXON260116C00350000 | 2024-09-09 3:45PM EDT | 350.00 | 76.88 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AXON260116C00360000 | 2024-09-09 2:25PM EDT | 360.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXON260116C00370000 | 2024-09-06 10:53AM EDT | 370.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AXON260116C00380000 | 2024-09-06 11:08AM EDT | 380.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AXON260116C00390000 | 2024-07-26 11:54AM EDT | 390.00 | 33.90 | 59.10 | 63.40 | 0.00 | - | 2 | 14 | 43.60% |
| AXON260116C00400000 | 2024-09-09 10:36AM EDT | 400.00 | 55.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AXON260116C00410000 | 2024-09-09 10:33AM EDT | 410.00 | 51.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AXON260116C00420000 | 2024-08-29 1:27PM EDT | 420.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXON260116C00430000 | 2024-08-27 11:54AM EDT | 430.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON260116C00440000 | 2024-09-03 9:30AM EDT | 440.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON260116C00450000 | 2024-08-29 12:54PM EDT | 450.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AXON260116C00460000 | 2024-08-12 2:01PM EDT | 460.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AXON260116C00470000 | 2024-08-12 2:01PM EDT | 470.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON260116C00480000 | 2024-08-12 1:20PM EDT | 480.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AXON260116C00540000 | 2024-08-19 9:47AM EDT | 540.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opciones de ventapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116P00100000 | 2024-08-01 12:44PM EDT | 100.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 54.61% |
| AXON260116P00105000 | 2024-01-25 12:03PM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 2 | 65.79% |
| AXON260116P00120000 | 2024-08-16 10:49AM EDT | 120.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXON260116P00125000 | 2024-08-16 10:49AM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON260116P00130000 | 2024-01-19 1:30PM EDT | 130.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 7 | 7 | 62.72% |
| AXON260116P00135000 | 2024-03-11 11:33AM EDT | 135.00 | 4.51 | 1.40 | 4.30 | 0.00 | - | 15 | 15 | 52.46% |
| AXON260116P00140000 | 2024-08-02 10:10AM EDT | 140.00 | 4.00 | 0.60 | 2.85 | 0.00 | - | 2 | 13 | 50.71% |
| AXON260116P00145000 | 2024-07-16 11:40AM EDT | 145.00 | 2.89 | 0.20 | 2.95 | 0.00 | - | 1 | 45 | 49.39% |
| AXON260116P00150000 | 2024-08-08 12:31PM EDT | 150.00 | 2.30 | 1.15 | 4.00 | 0.00 | - | 6 | 26 | 51.08% |
| AXON260116P00155000 | 2024-05-07 2:38PM EDT | 155.00 | 4.23 | 4.70 | 5.40 | 0.00 | - | 4 | 5 | 52.24% |
| AXON260116P00160000 | 2024-06-13 2:22PM EDT | 160.00 | 4.30 | 3.10 | 6.00 | 0.00 | - | 56 | 42 | 52.81% |
| AXON260116P00165000 | 2024-08-20 9:59AM EDT | 165.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON260116P00170000 | 2024-08-16 9:30AM EDT | 170.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON260116P00175000 | 2024-05-14 2:28PM EDT | 175.00 | 6.73 | 5.80 | 7.80 | 0.00 | - | 4 | 8 | 51.44% |
| AXON260116P00180000 | 2024-08-19 10:10AM EDT | 180.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON260116P00185000 | 2024-07-29 10:39AM EDT | 185.00 | 7.10 | 2.00 | 6.50 | 0.00 | - | 1 | 21 | 45.77% |
| AXON260116P00190000 | 2024-08-12 11:32AM EDT | 190.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON260116P00195000 | 2024-08-07 3:54PM EDT | 195.00 | 7.55 | 5.30 | 6.70 | 0.00 | - | 12 | 100 | 43.18% |
| AXON260116P00200000 | 2024-09-03 1:43PM EDT | 200.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON260116P00210000 | 2024-09-09 10:32AM EDT | 210.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXON260116P00220000 | 2024-08-15 10:25AM EDT | 220.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXON260116P00230000 | 2024-09-09 10:32AM EDT | 230.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXON260116P00240000 | 2024-08-07 3:52PM EDT | 240.00 | 14.33 | 11.80 | 14.50 | 0.00 | - | 8 | 25 | 40.94% |
| AXON260116P00250000 | 2024-09-09 10:35AM EDT | 250.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXON260116P00260000 | 2024-08-08 10:05AM EDT | 260.00 | 18.35 | 14.00 | 17.80 | 0.00 | - | 6 | 14 | 38.59% |
| AXON260116P00270000 | 2024-09-09 10:35AM EDT | 270.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXON260116P00280000 | 2024-09-09 9:30AM EDT | 280.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXON260116P00290000 | 2024-09-09 9:30AM EDT | 290.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON260116P00300000 | 2024-09-09 10:28AM EDT | 300.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON260116P00310000 | 2024-08-16 12:13PM EDT | 310.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON260116P00320000 | 2024-09-04 10:06AM EDT | 320.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXON260116P00330000 | 2024-09-03 9:50AM EDT | 330.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AXON260116P00340000 | 2024-08-22 3:50PM EDT | 340.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AXON260116P00350000 | 2024-09-09 3:45PM EDT | 350.00 | 43.06 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.78% |
| AXON260116P00360000 | 2024-09-03 9:50AM EDT | 360.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| AXON260116P00370000 | 2024-08-16 12:17PM EDT | 370.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AXON260116P00390000 | 2024-08-14 1:36PM EDT | 390.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXON260116P00400000 | 2024-09-09 10:29AM EDT | 400.00 | 69.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116P00410000 | 2024-08-29 11:48AM EDT | 410.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116P00420000 | 2024-08-22 11:24AM EDT | 420.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON260116P00440000 | 2024-08-15 11:42AM EDT | 440.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON260116P00450000 | 2024-08-08 3:16PM EDT | 450.00 | 103.90 | 108.00 | 113.00 | 0.00 | - | - | 16 | 32.54% |
| AXON260116P00480000 | 2024-04-18 9:30AM EDT | 480.00 | 179.60 | 188.50 | 193.50 | 0.00 | - | - | 0 | 65.66% |
© 2024 Yahoo. Todos los derechos reservados.