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
59.182,36 -553,50 (-0,93%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON241220C00090000 | 2024-04-23 12:25PM EDT | 90.00 | 213.55 | 220.00 | 224.50 | 0.00 | - | 2 | 132 | 103.14% |
| AXON241220C00100000 | 2024-03-14 3:41PM EDT | 100.00 | 209.60 | 212.50 | 217.30 | 0.00 | - | 1 | 7 | 108.03% |
| AXON241220C00110000 | 2023-08-14 11:11AM EDT | 110.00 | 111.83 | 108.50 | 113.50 | 0.00 | - | - | 10 | 0.00% |
| AXON241220C00120000 | 2024-04-10 2:45PM EDT | 120.00 | 203.88 | 191.00 | 195.50 | 0.00 | - | 1 | 1 | 85.44% |
| AXON241220C00125000 | 2023-11-10 10:30AM EDT | 125.00 | 103.70 | 118.50 | 123.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXON241220C00130000 | 2024-04-10 2:45PM EDT | 130.00 | 194.08 | 182.00 | 186.00 | 0.00 | - | 1 | 6 | 81.99% |
| AXON241220C00140000 | 2024-01-18 10:52AM EDT | 140.00 | 120.70 | 135.50 | 140.40 | 0.00 | - | 3 | 8 | 0.00% |
| AXON241220C00145000 | 2023-11-17 1:26PM EDT | 145.00 | 93.40 | 119.00 | 123.50 | 0.00 | - | 2 | 2 | 0.00% |
| AXON241220C00150000 | 2024-04-04 12:09PM EDT | 150.00 | 172.00 | 162.60 | 167.00 | 0.00 | - | 3 | 10 | 72.87% |
| AXON241220C00160000 | 2024-03-07 1:09PM EDT | 160.00 | 162.41 | 155.10 | 159.80 | 0.00 | - | 3 | 4 | 74.85% |
| AXON241220C00165000 | 2023-11-29 2:14PM EDT | 165.00 | 78.00 | 105.70 | 107.80 | 0.00 | - | 2 | 3 | 0.00% |
| AXON241220C00170000 | 2023-09-26 10:37AM EDT | 170.00 | 50.00 | 59.50 | 64.40 | 0.00 | - | 1 | 1 | 0.00% |
| AXON241220C00175000 | 2023-08-09 9:31AM EDT | 175.00 | 60.00 | 67.30 | 69.40 | 0.00 | - | - | 2 | 0.00% |
| AXON241220C00180000 | 2024-01-05 3:17PM EDT | 180.00 | 82.52 | 88.80 | 92.70 | 0.00 | - | 1 | 67 | 0.00% |
| AXON241220C00185000 | 2024-01-16 1:00PM EDT | 185.00 | 79.59 | 99.90 | 104.00 | 0.00 | - | 1 | 12 | 0.00% |
| AXON241220C00190000 | 2024-03-07 1:09PM EDT | 190.00 | 136.10 | 128.40 | 131.80 | 0.00 | - | 3 | 65 | 64.72% |
| AXON241220C00195000 | 2024-04-19 3:16PM EDT | 195.00 | 109.30 | 122.70 | 125.90 | 0.00 | - | 2 | 15 | 60.57% |
| AXON241220C00200000 | 2024-04-23 12:10PM EDT | 200.00 | 111.00 | 118.30 | 121.40 | 0.00 | - | 2 | 100 | 59.20% |
| AXON241220C00210000 | 2024-01-17 12:39PM EDT | 210.00 | 63.30 | 77.00 | 81.30 | 0.00 | - | 2 | 23 | 0.00% |
| AXON241220C00220000 | 2024-03-15 12:03PM EDT | 220.00 | 105.20 | 103.40 | 106.20 | 0.00 | - | 3 | 109 | 57.97% |
| AXON241220C00230000 | 2024-03-11 10:49AM EDT | 230.00 | 98.33 | 103.10 | 105.50 | 0.00 | - | 1 | 23 | 66.80% |
| AXON241220C00240000 | 2024-02-28 10:30AM EDT | 240.00 | 65.00 | 89.90 | 92.20 | 0.00 | - | 2 | 2,316 | 57.01% |
| AXON241220C00250000 | 2024-03-22 12:05PM EDT | 250.00 | 85.17 | 66.20 | 68.90 | 0.00 | - | 1 | 93 | 35.39% |
| AXON241220C00260000 | 2024-03-22 12:05PM EDT | 260.00 | 78.23 | 59.10 | 62.10 | 0.00 | - | 1 | 60 | 35.64% |
| AXON241220C00270000 | 2024-03-15 3:51PM EDT | 270.00 | 66.40 | 66.60 | 69.10 | 0.00 | - | 1 | 171 | 50.05% |
| AXON241220C00280000 | 2024-04-26 3:27PM EDT | 280.00 | 60.20 | 57.80 | 60.30 | -1.13 | -1.84% | 1 | 229 | 47.57% |
| AXON241220C00290000 | 2024-04-19 1:39PM EDT | 290.00 | 44.25 | 51.80 | 53.40 | 0.00 | - | 1 | 115 | 45.59% |
| AXON241220C00300000 | 2024-04-19 12:13PM EDT | 300.00 | 37.00 | 46.50 | 48.50 | 0.00 | - | 19 | 112 | 45.43% |
| AXON241220C00310000 | 2024-04-19 12:12PM EDT | 310.00 | 33.00 | 41.50 | 43.10 | 0.00 | - | 55 | 45 | 44.39% |
| AXON241220C00320000 | 2024-04-24 10:02AM EDT | 320.00 | 36.20 | 35.90 | 38.40 | 0.00 | - | 1 | 76 | 43.74% |
| AXON241220C00330000 | 2024-04-22 9:52AM EDT | 330.00 | 27.90 | 32.80 | 34.50 | 0.00 | - | 2 | 10 | 43.56% |
| AXON241220C00340000 | 2024-04-22 12:48PM EDT | 340.00 | 22.07 | 28.20 | 30.70 | 0.00 | - | 1 | 70 | 43.16% |
| AXON241220C00350000 | 2024-04-23 10:01AM EDT | 350.00 | 22.00 | 25.30 | 27.30 | 0.00 | - | 1 | 31 | 42.84% |
| AXON241220C00360000 | 2024-04-22 12:29PM EDT | 360.00 | 16.80 | 22.20 | 23.80 | 0.00 | - | 1 | 9 | 42.11% |
| AXON241220C00370000 | 2024-04-23 9:56AM EDT | 370.00 | 16.50 | 19.50 | 21.10 | 0.00 | - | 1 | 44 | 41.93% |
| AXON241220C00380000 | 2024-04-11 3:11PM EDT | 380.00 | 24.30 | 17.00 | 18.30 | 0.00 | - | - | 102 | 41.34% |
| AXON241220C00410000 | 2024-04-26 9:46AM EDT | 410.00 | 11.70 | 11.20 | 12.80 | +1.70 | +17.00% | 1 | 5 | 41.29% |
| AXON241220C00420000 | 2024-04-12 11:05AM EDT | 420.00 | 12.91 | 9.70 | 10.70 | 0.00 | - | 1 | 1 | 40.41% |
| AXON241220C00460000 | 2024-04-22 3:53PM EDT | 460.00 | 4.10 | 5.50 | 6.30 | 0.00 | - | 1 | 18 | 40.12% |
| AXON241220C00470000 | 2024-04-12 12:03PM EDT | 470.00 | 6.60 | 4.80 | 6.30 | 0.00 | - | 1 | 1 | 41.55% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON241220P00090000 | 2023-12-27 10:30AM EDT | 90.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 78.44% |
| AXON241220P00095000 | 2024-01-17 1:45PM EDT | 95.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 78.08% |
| AXON241220P00100000 | 2024-03-08 10:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 312 | 62.26% |
| AXON241220P00110000 | 2024-03-12 3:27PM EDT | 110.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 4 | 47 | 68.47% |
| AXON241220P00115000 | 2023-08-04 3:02PM EDT | 115.00 | 7.90 | 2.45 | 4.20 | 0.00 | - | 5 | 5 | 80.52% |
| AXON241220P00120000 | 2024-02-29 12:02PM EDT | 120.00 | 0.45 | 0.15 | 2.40 | 0.00 | - | 1 | 104 | 63.81% |
| AXON241220P00125000 | 2023-12-28 4:42PM EDT | 125.00 | 1.90 | 0.00 | 2.95 | 0.00 | - | 2 | 1 | 62.93% |
| AXON241220P00130000 | 2023-12-21 12:01PM EDT | 130.00 | 1.85 | 1.15 | 2.65 | 0.00 | - | 1 | 12 | 63.46% |
| AXON241220P00135000 | 2023-10-30 1:17PM EDT | 135.00 | 8.60 | 2.55 | 4.60 | 0.00 | - | 1 | 110 | 69.93% |
| AXON241220P00140000 | 2024-02-15 11:22AM EDT | 140.00 | 2.10 | 0.00 | 2.60 | 0.00 | - | 2 | 12 | 54.48% |
| AXON241220P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.24 | 0.00 | 3.10 | 0.00 | - | 120 | 227 | 54.07% |
| AXON241220P00150000 | 2024-04-10 12:43PM EDT | 150.00 | 2.25 | 0.00 | 2.50 | 0.00 | - | 193 | 212 | 57.25% |
| AXON241220P00155000 | 2023-12-19 3:05PM EDT | 155.00 | 4.05 | 3.60 | 4.00 | 0.00 | - | 10 | 38 | 60.61% |
| AXON241220P00160000 | 2024-02-23 4:53PM EDT | 160.00 | 3.00 | 0.00 | 3.30 | 0.00 | - | 1 | 37 | 56.27% |
| AXON241220P00165000 | 2023-12-19 10:50AM EDT | 165.00 | 5.58 | 4.70 | 5.10 | 0.00 | - | 5 | 21 | 59.74% |
| AXON241220P00170000 | 2024-03-22 2:16PM EDT | 170.00 | 1.55 | 1.55 | 4.20 | 0.00 | - | 5 | 63 | 50.18% |
| AXON241220P00175000 | 2024-04-23 3:08PM EDT | 175.00 | 2.68 | 1.45 | 4.20 | 0.00 | - | 6 | 2,279 | 52.86% |
| AXON241220P00180000 | 2024-02-28 1:55PM EDT | 180.00 | 2.50 | 0.10 | 4.10 | 0.00 | - | 7 | 30 | 50.38% |
| AXON241220P00185000 | 2024-04-24 3:50PM EDT | 185.00 | 2.75 | 0.55 | 4.80 | 0.00 | - | 2 | 61 | 50.40% |
| AXON241220P00190000 | 2024-04-16 10:02AM EDT | 190.00 | 3.50 | 1.25 | 4.90 | 0.00 | - | 2 | 63 | 48.57% |
| AXON241220P00195000 | 2024-04-22 1:49PM EDT | 195.00 | 4.25 | 3.10 | 4.10 | 0.00 | - | 1 | 1,028 | 44.24% |
| AXON241220P00200000 | 2024-04-23 3:12PM EDT | 200.00 | 4.18 | 3.70 | 5.30 | 0.00 | - | 7 | 45 | 45.50% |
| AXON241220P00210000 | 2024-04-23 3:43PM EDT | 210.00 | 5.30 | 4.50 | 5.90 | 0.00 | - | 6 | 65 | 42.91% |
| AXON241220P00220000 | 2024-04-15 11:46AM EDT | 220.00 | 6.00 | 5.80 | 6.80 | 0.00 | - | 1 | 86 | 40.86% |
| AXON241220P00230000 | 2024-04-16 10:39AM EDT | 230.00 | 8.70 | 7.30 | 9.20 | 0.00 | - | 1 | 40 | 41.29% |
| AXON241220P00240000 | 2023-12-27 1:11PM EDT | 240.00 | 23.90 | 22.50 | 23.70 | 0.00 | - | 2 | 27 | 57.41% |
| AXON241220P00250000 | 2024-04-22 10:08AM EDT | 250.00 | 14.16 | 11.20 | 12.10 | 0.00 | - | 1 | 43 | 37.50% |
| AXON241220P00260000 | 2024-03-19 2:16PM EDT | 260.00 | 13.96 | 16.20 | 17.60 | 0.00 | - | 2 | 82 | 40.49% |
| AXON241220P00270000 | 2024-04-26 10:05AM EDT | 270.00 | 17.30 | 16.70 | 17.70 | +2.40 | +16.11% | 1 | 187 | 36.04% |
| AXON241220P00280000 | 2024-04-09 11:37AM EDT | 280.00 | 20.00 | 20.00 | 21.60 | 0.00 | - | 1 | 61 | 35.90% |
| AXON241220P00290000 | 2024-01-22 11:10AM EDT | 290.00 | 45.00 | 44.80 | 47.50 | 0.00 | - | - | 3 | 57.39% |
| AXON241220P00300000 | 2024-04-24 3:58PM EDT | 300.00 | 31.45 | 28.00 | 30.10 | 0.00 | - | 70 | 73 | 34.89% |
| AXON241220P00310000 | 2024-02-29 10:43AM EDT | 310.00 | 33.35 | 29.70 | 32.60 | 0.00 | - | - | 31 | 31.94% |
| AXON241220P00320000 | 2024-04-24 3:58PM EDT | 320.00 | 41.75 | 37.80 | 40.40 | 0.00 | - | 70 | 176 | 33.91% |
| AXON241220P00330000 | 2024-04-12 2:59PM EDT | 330.00 | 43.00 | 43.50 | 46.20 | 0.00 | - | 5 | 51 | 33.41% |
| AXON241220P00340000 | 2024-04-12 2:59PM EDT | 340.00 | 48.90 | 49.30 | 52.40 | 0.00 | - | 5 | 21 | 32.89% |
| AXON241220P00350000 | 2024-03-04 4:25PM EDT | 350.00 | 49.50 | 54.50 | 57.80 | 0.00 | - | 7 | 7 | 31.05% |
| AXON241220P00390000 | 2024-03-27 10:02AM EDT | 390.00 | 80.50 | 86.00 | 88.80 | 0.00 | - | 5 | 5 | 29.56% |
| AXON241220P00420000 | 2024-04-10 11:44AM EDT | 420.00 | 106.10 | 112.20 | 115.60 | 0.00 | - | 7 | 8 | 29.43% |
© 2024 Yahoo. Todos los derechos reservados.