Mercados españoles cerrados

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
293,02-0,46 (-0,16%)
A partir del 12:51PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXON240621C000900002024-03-12 2:10PM EDT90.00222.22233.30237.200.00-1121,140.99%
AXON240621C001000002024-01-08 11:26AM EDT100.00150.90168.90173.000.00-110.00%
AXON240621C001100002023-07-21 9:42AM EDT110.0082.7995.10100.000.00-120.00%
AXON240621C001150002023-07-21 11:11AM EDT115.0077.6992.8095.500.00-110.00%
AXON240621C001200002024-02-22 2:14PM EDT120.00153.21196.10200.000.00-23783.69%
AXON240621C001300002023-10-03 3:43PM EDT130.0072.3387.0090.000.00-110.00%
AXON240621C001350002023-09-21 11:56AM EDT135.0072.0083.2087.500.00--10.00%
AXON240621C001450002023-11-08 11:28AM EDT145.0088.0094.5099.000.00-120.00%
AXON240621C001500002024-05-07 9:31AM EDT150.00163.000.000.000.00-1100.00%
AXON240621C001550002024-06-06 1:19PM EDT155.00123.12135.30138.800.00-10226.56%
AXON240621C001600002024-06-11 12:30PM EDT160.00125.23130.50133.800.00-43216.50%
AXON240621C001650002024-06-06 10:43AM EDT165.00115.10125.50128.800.00-89206.74%
AXON240621C001700002024-05-07 9:31AM EDT170.00143.500.000.000.00--10.00%
AXON240621C001750002024-05-29 12:31PM EDT175.00113.18115.50118.800.00-1436188.09%
AXON240621C001800002024-06-10 3:12PM EDT180.00106.22110.40113.800.00-28179.10%
AXON240621C001850002024-06-11 2:49PM EDT185.00101.09105.40108.800.00-221170.31%
AXON240621C001900002024-06-14 9:45AM EDT190.00101.10100.60103.80+5.85+6.14%1012161.77%
AXON240621C001950002024-03-06 10:52AM EDT195.00121.70115.50119.500.00-17393.75%
AXON240621C002000002024-06-14 9:59AM EDT200.0089.9390.6093.90-5.22-5.49%1119148.49%
AXON240621C002100002024-06-04 2:59PM EDT210.0067.0080.2083.500.00-169118.65%
AXON240621C002200002024-05-30 2:55PM EDT220.0062.3270.5074.800.00-298136.21%
AXON240621C002300002024-06-03 11:58AM EDT230.0049.3560.5064.600.00-4113115.82%
AXON240621C002400002024-06-13 9:50AM EDT240.0057.0050.5054.500.00-1022598.00%
AXON240621C002500002024-06-14 12:15PM EDT250.0042.4640.7044.70+8.09+23.54%143185.08%
AXON240621C002600002024-06-12 3:26PM EDT260.0037.2531.1033.900.00-131658.01%
AXON240621C002700002024-06-13 3:17PM EDT270.0019.8022.2024.50-5.98-23.20%233250.78%
AXON240621C002800002024-06-14 10:59AM EDT280.0010.3012.7014.40-3.70-26.43%835133.50%
AXON240621C002900002024-06-14 9:35AM EDT290.005.605.305.90-1.40-20.00%127224.52%
AXON240621C003000002024-06-14 11:14AM EDT300.001.351.101.45-0.55-28.95%1254622.91%
AXON240621C003100002024-06-14 9:30AM EDT310.000.400.200.45-0.20-33.33%142227.27%
AXON240621C003200002024-06-14 12:29PM EDT320.000.100.050.20-0.09-47.37%346432.67%
AXON240621C003300002024-06-14 12:29PM EDT330.000.050.000.70-0.05-50.00%1144953.17%
AXON240621C003400002024-06-13 10:27AM EDT340.000.050.002.150.00-1120969.48%
AXON240621C003500002024-06-13 2:13PM EDT350.000.050.000.250.00-1020154.49%
AXON240621C003600002024-05-29 9:33AM EDT360.000.060.002.100.00-47888.38%
AXON240621C003700002024-05-29 9:32AM EDT370.000.050.000.750.00-210380.57%
AXON240621C003800002024-06-13 3:45PM EDT380.000.310.002.150.00-1156106.25%
AXON240621C003900002024-05-28 9:45AM EDT390.000.100.002.150.00-919114.40%
AXON240621C004000002024-05-28 9:50AM EDT400.000.060.001.800.00-3054118.21%
AXON240621C004100002024-05-08 9:32AM EDT410.000.050.000.750.00-118108.79%
AXON240621C004200002024-05-20 3:33PM EDT420.000.100.000.050.00-131684.38%
AXON240621C004400002024-05-14 10:54AM EDT440.000.050.000.500.00-1421120.61%
AXON240621C004500002024-05-20 2:16PM EDT450.000.050.000.050.00-51854298.44%
AXON240621C004600002024-05-20 1:52PM EDT460.000.050.000.050.00--311103.13%
AXON240621C004700002024-05-20 1:41PM EDT470.000.050.000.050.00-224295107.81%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXON240621P000900002023-11-03 11:47AM EDT90.000.600.000.250.00-14312.50%
AXON240621P000950002023-10-17 3:52PM EDT95.000.700.002.450.00--2410.74%
AXON240621P001000002023-12-07 12:17PM EDT100.000.250.001.600.00-110366.11%
AXON240621P001100002023-11-16 11:57AM EDT110.000.700.002.350.00-15358.30%
AXON240621P001200002024-05-03 12:46PM EDT120.000.280.002.150.00-113324.02%
AXON240621P001250002024-01-12 3:24PM EDT125.000.870.000.750.00-62263.48%
AXON240621P001300002024-01-12 3:25PM EDT130.000.560.000.750.00-611252.15%
AXON240621P001350002024-02-20 1:12PM EDT135.000.500.002.350.00-15289.65%
AXON240621P001400002024-01-12 3:27PM EDT140.000.870.050.750.00-713233.20%
AXON240621P001450002024-05-07 9:34AM EDT145.000.050.000.000.00-4626150.00%
AXON240621P001500002024-05-07 9:54AM EDT150.000.050.000.050.00-626659155.47%
AXON240621P001550002024-05-31 10:50AM EDT155.000.050.000.050.00-3238148.44%
AXON240621P001600002024-05-07 2:54PM EDT160.000.050.000.050.00-191242141.41%
AXON240621P001650002024-05-08 10:12AM EDT165.000.050.000.100.00-10106143.75%
AXON240621P001700002024-06-13 1:14PM EDT170.000.060.000.050.00-1535128.13%
AXON240621P001750002024-05-14 11:04AM EDT175.000.050.000.400.00-2569152.93%
AXON240621P001800002024-05-14 10:55AM EDT180.000.050.000.750.00-1118158.79%
AXON240621P001850002024-06-07 2:51PM EDT185.000.050.002.150.00-220180.57%
AXON240621P001900002024-06-07 2:52PM EDT190.000.050.002.150.00-477171.58%
AXON240621P001950002024-06-14 10:29AM EDT195.000.050.000.60-0.10-66.67%16287131.06%
AXON240621P002000002024-06-10 10:51AM EDT200.000.050.000.400.00-15156116.89%
AXON240621P002100002024-06-14 10:27AM EDT210.000.100.000.400.00-21219103.52%
AXON240621P002200002024-06-03 3:28PM EDT220.000.200.002.150.00-12165121.48%
AXON240621P002300002024-06-12 9:30AM EDT230.000.260.000.400.00-531878.32%
AXON240621P002400002024-06-13 1:14PM EDT240.000.110.050.500.00-117969.63%
AXON240621P002500002024-06-12 3:48PM EDT250.000.200.150.60-0.05-20.00%176460.64%
AXON240621P002600002024-06-13 9:59AM EDT260.000.340.201.100.00-728753.96%
AXON240621P002700002024-06-14 12:23PM EDT270.000.320.200.60-0.05-13.51%634439.43%
AXON240621P002800002024-06-14 12:23PM EDT280.000.820.601.15+0.37+82.22%267031.32%
AXON240621P002900002024-06-14 12:24PM EDT290.002.902.603.10+0.40+16.00%734425.83%
AXON240621P003000002024-06-13 12:06PM EDT300.009.407.909.700.00-1945131.52%
AXON240621P003100002024-06-05 9:59AM EDT310.0032.8517.6019.900.00-1250.35%
AXON240621P003200002024-05-22 2:39PM EDT320.0038.3026.4029.600.00-101562.79%
AXON240621P003300002024-05-22 2:39PM EDT330.0048.3036.0039.800.00-10056.59%
AXON240621P003400002024-03-06 12:15PM EDT340.0033.8136.5038.500.00-110.00%
AXON240621P003500002024-05-09 9:45AM EDT350.0038.5068.3071.600.00-10180.91%
AXON240621P003700002024-05-06 1:56PM EDT370.0050.8386.2089.300.00--0191.88%
AXON240621P004000002024-04-24 9:30AM EDT400.0093.80113.00116.500.00-10201.43%