Mercados españoles abiertos en 1 hr 17 mins

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
297,59-2,23 (-0,74%)
Al cierre: 04:00PM EDT
297,89 +0,30 (+0,10%)
Después del cierre: 07:35PM EDT
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 EDT90.00222.22233.30237.200.00-112374.71%
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 EDT120.00153.21196.10200.000.00-23255.53%
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%
AXON240621C001500002024-04-05 10:51AM EDT150.00162.040.000.000.00-100.00%
AXON240621C001550002023-06-12 10:45AM EDT155.0059.5856.3058.100.00--10.00%
AXON240621C001600002024-03-04 4:35PM EDT160.00163.26149.00153.500.00-47160.64%
AXON240621C001650002023-12-07 2:02PM EDT165.0077.0083.6087.500.00-8100.00%
AXON240621C001750002023-11-10 3:47PM EDT175.0056.2668.4072.300.00-14360.00%
AXON240621C001800002024-03-11 10:49AM EDT180.00133.83139.30143.500.00-18174.69%
AXON240621C001850002024-04-16 9:40AM EDT185.00117.000.000.000.00-100.00%
AXON240621C001900002024-04-02 10:44AM EDT190.00118.500.000.000.00-100.00%
AXON240621C001950002024-03-06 10:52AM EDT195.00121.70115.50119.500.00-17125.90%
AXON240621C002000002024-04-15 9:40AM EDT200.00116.210.000.000.00-100.00%
AXON240621C002100002024-03-06 1:01PM EDT210.00111.16101.10104.300.00-173111.33%
AXON240621C002200002024-04-15 10:40AM EDT220.0093.080.000.000.00-100.00%
AXON240621C002300002024-02-21 10:59AM EDT230.0049.0088.5092.000.00-2121113.43%
AXON240621C002400002024-04-12 1:07PM EDT240.0079.800.000.000.00-100.00%
AXON240621C002500002024-04-16 9:43AM EDT250.0054.800.000.000.00-400.00%
AXON240621C002600002024-04-05 9:30AM EDT260.0053.200.000.000.00-100.00%
AXON240621C002700002024-04-01 9:37AM EDT270.0049.700.000.000.00-100.00%
AXON240621C002800002024-04-18 11:11AM EDT280.0035.020.000.000.00-100.00%
AXON240621C002900002024-04-12 10:11AM EDT290.0042.200.000.000.00-100.00%
AXON240621C003000002024-04-17 11:31AM EDT300.0018.800.000.000.00-400.39%
AXON240621C003100002024-04-18 11:08AM EDT310.0017.900.000.000.00-603.13%
AXON240621C003200002024-04-18 3:24PM EDT320.0011.670.000.000.00-1403.13%
AXON240621C003300002024-04-18 3:29PM EDT330.008.700.000.000.00-7106.25%
AXON240621C003400002024-04-15 3:08PM EDT340.007.680.000.000.00-1406.25%
AXON240621C003500002024-04-18 9:55AM EDT350.004.900.000.000.00-206.25%
AXON240621C003600002024-04-17 1:01PM EDT360.003.460.000.000.00-1012.50%
AXON240621C003700002024-04-11 2:53PM EDT370.008.200.000.000.00-30012.50%
AXON240621C003800002024-04-09 2:23PM EDT380.003.700.000.000.00-1012.50%
AXON240621C003900002024-04-02 10:47AM EDT390.002.150.000.000.00-1012.50%
AXON240621C004000002024-04-11 3:29PM EDT400.003.410.000.000.00-1012.50%
AXON240621C004100002024-04-15 9:48AM EDT410.001.800.000.000.00-3012.50%
AXON240621C004400002024-03-04 1:14PM EDT440.002.200.301.050.00-1151.31%
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 EDT90.000.600.000.250.00-14111.72%
AXON240621P000950002023-10-17 3:52PM EDT95.000.700.002.450.00--2146.73%
AXON240621P001000002023-12-07 12:17PM EDT100.000.250.001.600.00-110130.86%
AXON240621P001100002023-11-16 11:57AM EDT110.000.700.002.350.00-15128.17%
AXON240621P001200002024-03-13 12:33PM EDT120.000.370.002.300.00-212117.43%
AXON240621P001250002024-01-12 3:24PM EDT125.000.870.000.750.00-6294.48%
AXON240621P001300002024-01-12 3:25PM EDT130.000.560.000.750.00-61190.53%
AXON240621P001350002024-02-20 1:12PM EDT135.000.500.002.350.00-15103.96%
AXON240621P001400002024-01-12 3:27PM EDT140.000.870.050.750.00-71383.84%
AXON240621P001450002024-01-12 3:27PM EDT145.000.970.100.800.00-626181.64%
AXON240621P001500002024-03-07 4:56PM EDT150.000.300.100.750.00-76677.49%
AXON240621P001550002024-03-15 9:30AM EDT155.000.300.000.500.00-14368.85%
AXON240621P001600002024-04-15 10:33AM EDT160.000.300.000.000.00-4025.00%
AXON240621P001650002024-04-10 12:43PM EDT165.000.410.000.000.00-80025.00%
AXON240621P001700002024-04-17 3:35PM EDT170.000.580.000.000.00-25025.00%
AXON240621P001750002024-04-15 2:21PM EDT175.000.640.000.000.00-1025.00%
AXON240621P001800002024-04-09 10:57AM EDT180.000.350.000.000.00-1025.00%
AXON240621P001850002024-02-06 3:33PM EDT185.002.120.002.000.00-131864.59%
AXON240621P001900002024-03-13 3:47PM EDT190.000.320.001.950.00-27461.18%
AXON240621P001950002024-04-09 10:42AM EDT195.000.450.000.000.00-1025.00%
AXON240621P002000002024-04-11 3:53PM EDT200.000.600.000.000.00-6025.00%
AXON240621P002100002024-03-15 1:49PM EDT210.000.690.302.200.00-221851.94%
AXON240621P002200002024-04-02 3:21PM EDT220.001.000.000.000.00-1012.50%
AXON240621P002300002024-03-28 1:26PM EDT230.001.000.000.000.00-1012.50%
AXON240621P002400002024-04-08 12:34PM EDT240.001.550.000.000.00-2012.50%
AXON240621P002500002024-04-16 1:18PM EDT250.003.300.000.000.00-106.25%
AXON240621P002600002024-04-16 2:05PM EDT260.004.880.000.000.00-306.25%
AXON240621P002700002024-04-18 10:15AM EDT270.006.800.000.000.00-506.25%
AXON240621P002800002024-04-16 12:19PM EDT280.009.300.000.000.00-103.13%
AXON240621P002900002024-04-18 10:18AM EDT290.0013.250.000.000.00-101.56%
AXON240621P003000002024-04-18 10:18AM EDT300.0017.550.000.000.00-100.00%
AXON240621P003100002024-04-17 2:47PM EDT310.0022.000.000.000.00-200.00%
AXON240621P003200002024-04-16 2:58PM EDT320.0028.100.000.000.00-500.00%
AXON240621P003300002024-04-12 12:45PM EDT330.0026.800.000.000.00-400.00%
AXON240621P003400002024-03-06 12:15PM EDT340.0033.8136.5038.500.00-110.00%
AXON240621P004000002024-02-28 10:30AM EDT400.00123.1084.6089.000.00--10.00%