Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.267,93 +521,32 (+0,89%)
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 comprapara21 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621C00090000 | 2024-03-12 2:10PM EDT | 90.00 | 222.22 | 233.30 | 237.20 | 0.00 | - | 1 | 12 | 331.30% |
| AXON240621C00100000 | 2024-01-08 11:26AM EDT | 100.00 | 150.90 | 168.90 | 173.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00110000 | 2023-07-21 9:42AM EDT | 110.00 | 82.79 | 95.10 | 100.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXON240621C00115000 | 2023-07-21 11:11AM EDT | 115.00 | 77.69 | 92.80 | 95.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00120000 | 2024-02-22 2:14PM EDT | 120.00 | 153.21 | 196.10 | 200.00 | 0.00 | - | 2 | 3 | 215.19% |
| AXON240621C00130000 | 2023-10-03 3:43PM EDT | 130.00 | 72.33 | 87.00 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240621C00135000 | 2023-09-21 11:56AM EDT | 135.00 | 72.00 | 83.20 | 87.50 | 0.00 | - | - | 1 | 0.00% |
| AXON240621C00145000 | 2023-11-08 11:28AM EDT | 145.00 | 88.00 | 94.50 | 99.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXON240621C00150000 | 2024-04-05 10:51AM EDT | 150.00 | 162.04 | 158.50 | 161.50 | 0.00 | - | 1 | 10 | 110.79% |
| AXON240621C00155000 | 2023-06-12 10:45AM EDT | 155.00 | 59.58 | 56.30 | 58.10 | 0.00 | - | - | 1 | 0.00% |
| AXON240621C00160000 | 2024-03-04 4:35PM EDT | 160.00 | 163.26 | 149.00 | 153.50 | 0.00 | - | 4 | 7 | 114.60% |
| AXON240621C00165000 | 2023-12-07 2:02PM EDT | 165.00 | 77.00 | 83.60 | 87.50 | 0.00 | - | 8 | 10 | 0.00% |
| AXON240621C00175000 | 2023-11-10 3:47PM EDT | 175.00 | 56.26 | 68.40 | 72.30 | 0.00 | - | 14 | 36 | 0.00% |
| AXON240621C00180000 | 2024-03-11 10:49AM EDT | 180.00 | 133.83 | 139.30 | 143.50 | 0.00 | - | 1 | 8 | 151.42% |
| AXON240621C00185000 | 2024-04-16 9:40AM EDT | 185.00 | 117.00 | 123.50 | 127.20 | 0.00 | - | 1 | 41 | 85.60% |
| AXON240621C00190000 | 2024-04-02 10:44AM EDT | 190.00 | 118.50 | 118.70 | 122.30 | 0.00 | - | 1 | 21 | 83.11% |
| AXON240621C00195000 | 2024-03-06 10:52AM EDT | 195.00 | 121.70 | 115.50 | 119.50 | 0.00 | - | 1 | 7 | 93.03% |
| AXON240621C00200000 | 2024-04-24 9:44AM EDT | 200.00 | 109.50 | 109.00 | 112.50 | 0.00 | - | 1 | 122 | 77.64% |
| AXON240621C00210000 | 2024-03-06 1:01PM EDT | 210.00 | 111.16 | 101.10 | 104.30 | 0.00 | - | 1 | 73 | 82.07% |
| AXON240621C00220000 | 2024-04-15 10:40AM EDT | 220.00 | 93.08 | 89.90 | 93.00 | 0.00 | - | 1 | 141 | 67.74% |
| AXON240621C00230000 | 2024-02-21 10:59AM EDT | 230.00 | 49.00 | 88.50 | 92.00 | 0.00 | - | 2 | 121 | 95.69% |
| AXON240621C00240000 | 2024-04-24 2:26PM EDT | 240.00 | 69.50 | 70.80 | 74.00 | 0.00 | - | 1 | 195 | 58.33% |
| AXON240621C00250000 | 2024-04-19 11:14AM EDT | 250.00 | 49.10 | 61.30 | 64.80 | 0.00 | - | 2 | 446 | 53.91% |
| AXON240621C00260000 | 2024-04-22 11:44AM EDT | 260.00 | 41.50 | 53.10 | 55.60 | 0.00 | - | 4 | 315 | 51.25% |
| AXON240621C00270000 | 2024-04-23 10:05AM EDT | 270.00 | 39.10 | 45.30 | 48.00 | 0.00 | - | 2 | 288 | 50.56% |
| AXON240621C00280000 | 2024-04-23 9:53AM EDT | 280.00 | 30.50 | 37.10 | 39.90 | 0.00 | - | 10 | 204 | 50.81% |
| AXON240621C00290000 | 2024-04-25 3:48PM EDT | 290.00 | 29.70 | 30.10 | 32.90 | 0.00 | - | 10 | 112 | 48.93% |
| AXON240621C00300000 | 2024-04-24 2:32PM EDT | 300.00 | 23.30 | 25.10 | 25.70 | 0.00 | - | 4 | 357 | 45.35% |
| AXON240621C00310000 | 2024-04-26 10:33AM EDT | 310.00 | 20.80 | 19.80 | 20.30 | +1.90 | +10.05% | 2 | 124 | 44.28% |
| AXON240621C00320000 | 2024-04-26 1:56PM EDT | 320.00 | 16.90 | 15.10 | 16.00 | +2.10 | +14.19% | 7 | 182 | 43.99% |
| AXON240621C00330000 | 2024-04-26 10:05AM EDT | 330.00 | 12.20 | 11.40 | 11.90 | +1.65 | +15.64% | 2 | 332 | 42.58% |
| AXON240621C00340000 | 2024-04-25 2:40PM EDT | 340.00 | 9.10 | 7.70 | 9.10 | +0.40 | +4.60% | 1 | 45 | 42.57% |
| AXON240621C00350000 | 2024-04-24 1:49PM EDT | 350.00 | 6.90 | 5.00 | 6.80 | +0.37 | +5.67% | 10 | 67 | 42.37% |
| AXON240621C00360000 | 2024-04-23 10:04AM EDT | 360.00 | 3.70 | 4.40 | 5.10 | 0.00 | - | 2 | 39 | 42.48% |
| AXON240621C00370000 | 2024-04-23 11:21AM EDT | 370.00 | 2.50 | 2.20 | 3.80 | 0.00 | - | 8 | 43 | 42.64% |
| AXON240621C00380000 | 2024-04-23 11:21AM EDT | 380.00 | 1.80 | 2.35 | 2.80 | 0.00 | - | 152 | 153 | 42.75% |
| AXON240621C00390000 | 2024-04-26 11:44AM EDT | 390.00 | 2.00 | 1.80 | 2.10 | +0.40 | +25.00% | 1 | 7 | 43.14% |
| AXON240621C00400000 | 2024-04-23 11:21AM EDT | 400.00 | 1.00 | 1.25 | 1.60 | 0.00 | - | 3 | 22 | 43.69% |
| AXON240621C00410000 | 2024-04-26 1:24PM EDT | 410.00 | 1.20 | 0.90 | 1.20 | -0.60 | -33.33% | 1 | 18 | 44.07% |
| AXON240621C00440000 | 2024-03-04 1:14PM EDT | 440.00 | 2.20 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 51.06% |
| AXON240621C00470000 | 2024-04-24 9:50AM EDT | 470.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 55.20% |
Opciones de ventapara21 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621P00090000 | 2023-11-03 11:47AM EDT | 90.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 123.44% |
| AXON240621P00095000 | 2023-10-17 3:52PM EDT | 95.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | - | 2 | 161.82% |
| AXON240621P00100000 | 2023-12-07 12:17PM EDT | 100.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 10 | 144.63% |
| AXON240621P00110000 | 2023-11-16 11:57AM EDT | 110.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 141.89% |
| AXON240621P00120000 | 2024-03-13 12:33PM EDT | 120.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | 2 | 12 | 130.32% |
| AXON240621P00125000 | 2024-01-12 3:24PM EDT | 125.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 105.23% |
| AXON240621P00130000 | 2024-01-12 3:25PM EDT | 130.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 100.98% |
| AXON240621P00135000 | 2024-02-20 1:12PM EDT | 135.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 115.87% |
| AXON240621P00140000 | 2024-01-12 3:27PM EDT | 140.00 | 0.87 | 0.05 | 0.75 | 0.00 | - | 7 | 13 | 93.80% |
| AXON240621P00145000 | 2024-01-12 3:27PM EDT | 145.00 | 0.97 | 0.10 | 0.80 | 0.00 | - | 6 | 261 | 91.50% |
| AXON240621P00150000 | 2024-03-07 4:56PM EDT | 150.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 7 | 66 | 87.01% |
| AXON240621P00155000 | 2024-03-15 9:30AM EDT | 155.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 77.54% |
| AXON240621P00160000 | 2024-04-15 10:33AM EDT | 160.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 4 | 52 | 94.73% |
| AXON240621P00165000 | 2024-04-10 12:43PM EDT | 165.00 | 0.41 | 0.00 | 2.45 | 0.00 | - | 80 | 96 | 91.14% |
| AXON240621P00170000 | 2024-04-17 3:35PM EDT | 170.00 | 0.58 | 0.10 | 1.35 | 0.00 | - | 25 | 299 | 79.61% |
| AXON240621P00175000 | 2024-04-22 9:30AM EDT | 175.00 | 0.76 | 0.10 | 1.50 | 0.00 | - | 1 | 56 | 77.44% |
| AXON240621P00180000 | 2024-04-19 3:33PM EDT | 180.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 6 | 118 | 66.89% |
| AXON240621P00185000 | 2024-02-06 3:33PM EDT | 185.00 | 2.12 | 0.00 | 2.00 | 0.00 | - | 13 | 18 | 73.61% |
| AXON240621P00190000 | 2024-03-13 3:47PM EDT | 190.00 | 0.32 | 0.00 | 1.95 | 0.00 | - | 2 | 74 | 69.95% |
| AXON240621P00195000 | 2024-04-26 11:30AM EDT | 195.00 | 0.50 | 0.50 | 2.65 | +0.05 | +11.11% | 3 | 325 | 73.30% |
| AXON240621P00200000 | 2024-04-25 1:51PM EDT | 200.00 | 0.53 | 0.50 | 2.05 | -0.12 | -18.46% | 2 | 152 | 66.92% |
| AXON240621P00210000 | 2024-03-15 1:49PM EDT | 210.00 | 0.69 | 0.30 | 2.20 | 0.00 | - | 2 | 218 | 60.25% |
| AXON240621P00220000 | 2024-04-25 9:32AM EDT | 220.00 | 1.44 | 0.50 | 1.50 | 0.00 | - | 1 | 140 | 51.71% |
| AXON240621P00230000 | 2024-04-22 11:16AM EDT | 230.00 | 1.83 | 0.60 | 2.35 | 0.00 | - | 2 | 199 | 55.86% |
| AXON240621P00240000 | 2024-04-22 11:23AM EDT | 240.00 | 3.00 | 1.45 | 2.45 | 0.00 | - | 10 | 155 | 49.99% |
| AXON240621P00250000 | 2024-04-25 1:57PM EDT | 250.00 | 2.72 | 2.40 | 3.10 | 0.00 | - | 1 | 745 | 46.77% |
| AXON240621P00260000 | 2024-04-23 3:44PM EDT | 260.00 | 4.60 | 3.50 | 4.40 | 0.00 | - | 4 | 193 | 45.31% |
| AXON240621P00270000 | 2024-04-26 10:00AM EDT | 270.00 | 5.50 | 5.20 | 6.10 | -0.44 | -7.41% | 2 | 182 | 43.79% |
| AXON240621P00280000 | 2024-04-25 11:17AM EDT | 280.00 | 7.73 | 7.70 | 8.70 | -2.02 | -20.72% | 1 | 547 | 43.29% |
| AXON240621P00290000 | 2024-04-25 10:22AM EDT | 290.00 | 10.35 | 10.60 | 11.60 | -3.35 | -24.45% | 1 | 114 | 41.87% |
| AXON240621P00300000 | 2024-04-26 10:16AM EDT | 300.00 | 14.50 | 14.30 | 15.20 | -3.20 | -18.08% | 2 | 227 | 40.46% |
| AXON240621P00310000 | 2024-04-26 11:18AM EDT | 310.00 | 18.20 | 19.00 | 19.90 | -5.20 | -22.22% | 6 | 86 | 39.74% |
| AXON240621P00320000 | 2024-04-26 10:20AM EDT | 320.00 | 24.40 | 24.40 | 25.40 | -1.60 | -6.15% | 4 | 116 | 38.97% |
| AXON240621P00330000 | 2024-04-26 10:29AM EDT | 330.00 | 30.70 | 30.80 | 31.90 | +3.90 | +14.55% | 3 | 62 | 38.65% |
| AXON240621P00340000 | 2024-03-06 12:15PM EDT | 340.00 | 33.81 | 36.50 | 38.50 | 0.00 | - | 1 | 1 | 36.77% |
| AXON240621P00400000 | 2024-04-24 9:30AM EDT | 400.00 | 93.80 | 90.10 | 93.60 | 0.00 | - | 1 | 1 | 45.06% |
© 2024 Yahoo. Todos los derechos reservados.