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
58.939,62 -787,30 (-1,32%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250117C00100000 | 2023-11-08 4:26PM EDT | 100.00 | 137.00 | 141.00 | 145.50 | 0.00 | - | - | 0 | 0.00% |
| AXON250117C00110000 | 2024-01-24 4:18PM EDT | 110.00 | 148.00 | 164.50 | 169.50 | 0.00 | - | - | 3 | 0.00% |
| AXON250117C00130000 | 2023-12-26 10:58AM EDT | 130.00 | 136.95 | 127.00 | 132.00 | 0.00 | - | - | 5 | 0.00% |
| AXON250117C00140000 | 2024-02-08 4:12PM EDT | 140.00 | 136.47 | 178.00 | 182.50 | 0.00 | - | - | 4 | 89.92% |
| AXON250117C00145000 | 2023-12-08 4:17PM EDT | 145.00 | 104.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXON250117C00150000 | 2024-04-04 11:43AM EDT | 150.00 | 173.20 | 163.90 | 168.00 | 0.00 | - | 2 | 8 | 72.28% |
| AXON250117C00165000 | 2024-03-05 12:00PM EDT | 165.00 | 158.60 | 153.40 | 156.90 | 0.00 | - | - | 4 | 74.38% |
| AXON250117C00185000 | 2023-12-06 11:26AM EDT | 185.00 | 70.20 | 76.10 | 79.80 | 0.00 | - | 1 | 6 | 0.00% |
| AXON250117C00190000 | 2024-03-01 10:48AM EDT | 190.00 | 128.80 | 132.50 | 137.00 | 0.00 | - | 1 | 8 | 69.76% |
| AXON250117C00195000 | 2023-11-21 3:34PM EDT | 195.00 | 61.95 | 81.10 | 83.90 | 0.00 | - | 1 | 12 | 0.00% |
| AXON250117C00200000 | 2024-04-02 11:47AM EDT | 200.00 | 120.82 | 119.40 | 122.90 | 0.00 | - | 1 | 5 | 58.34% |
| AXON250117C00210000 | 2024-04-25 11:12AM EDT | 210.00 | 106.84 | 110.50 | 114.40 | 0.00 | - | 1 | 8 | 55.84% |
| AXON250117C00220000 | 2024-02-27 11:35AM EDT | 220.00 | 73.69 | 107.00 | 110.80 | 0.00 | - | 242 | 244 | 60.85% |
| AXON250117C00230000 | 2024-04-19 3:09PM EDT | 230.00 | 82.40 | 94.30 | 97.50 | 0.00 | - | 2 | 16 | 51.76% |
| AXON250117C00240000 | 2024-03-13 1:13PM EDT | 240.00 | 89.20 | 89.90 | 91.80 | 0.00 | - | 2 | 25 | 53.67% |
| AXON250117C00250000 | 2024-04-02 2:52PM EDT | 250.00 | 82.50 | 79.70 | 82.30 | 0.00 | - | 1 | 32 | 50.67% |
| AXON250117C00260000 | 2024-04-24 2:00PM EDT | 260.00 | 72.50 | 73.00 | 75.20 | 0.00 | - | 1 | 153 | 49.27% |
| AXON250117C00270000 | 2024-04-26 9:58AM EDT | 270.00 | 66.20 | 65.50 | 68.80 | +1.20 | +1.85% | 180 | 340 | 48.38% |
| AXON250117C00280000 | 2024-04-24 1:21PM EDT | 280.00 | 58.06 | 59.90 | 62.40 | 0.00 | - | 10 | 87 | 47.21% |
| AXON250117C00290000 | 2024-03-27 2:48PM EDT | 290.00 | 58.40 | 54.00 | 56.60 | 0.00 | - | 1 | 13 | 46.37% |
| AXON250117C00300000 | 2024-04-23 10:26AM EDT | 300.00 | 45.50 | 47.70 | 51.10 | 0.00 | - | 2 | 53 | 45.53% |
| AXON250117C00310000 | 2024-04-26 3:25PM EDT | 310.00 | 46.00 | 43.60 | 45.60 | +10.50 | +29.58% | 1 | 179 | 44.41% |
| AXON250117C00320000 | 2024-04-19 1:44PM EDT | 320.00 | 32.10 | 38.60 | 40.40 | 0.00 | - | 2 | 137 | 43.28% |
| AXON250117C00330000 | 2024-04-18 3:25PM EDT | 330.00 | 29.75 | 34.60 | 36.50 | 0.00 | - | 4 | 25 | 43.11% |
| AXON250117C00340000 | 2024-04-22 10:05AM EDT | 340.00 | 24.40 | 30.60 | 32.50 | 0.00 | - | 1 | 93 | 42.54% |
| AXON250117C00350000 | 2024-04-26 1:51PM EDT | 350.00 | 28.50 | 27.30 | 28.90 | +0.20 | +0.71% | 10 | 67 | 42.08% |
| AXON250117C00360000 | 2024-04-23 10:55AM EDT | 360.00 | 21.50 | 24.10 | 25.60 | 0.00 | - | 1 | 59 | 41.62% |
| AXON250117C00370000 | 2024-04-15 2:18PM EDT | 370.00 | 20.41 | 21.20 | 22.90 | 0.00 | - | 1 | 10 | 41.48% |
| AXON250117C00380000 | 2024-04-26 1:24PM EDT | 380.00 | 19.89 | 18.60 | 20.30 | +0.96 | +5.07% | 2 | 10 | 41.20% |
| AXON250117C00390000 | 2024-04-24 3:54PM EDT | 390.00 | 15.10 | 16.30 | 17.80 | 0.00 | - | 2 | 84 | 40.76% |
| AXON250117C00400000 | 2024-04-26 1:23PM EDT | 400.00 | 15.57 | 14.30 | 15.70 | -1.08 | -6.49% | 2 | 11 | 40.51% |
| AXON250117C00410000 | 2024-04-11 2:54PM EDT | 410.00 | 18.64 | 12.60 | 13.50 | 0.00 | - | 1 | 30 | 39.90% |
| AXON250117C00420000 | 2024-04-22 10:07AM EDT | 420.00 | 8.82 | 11.10 | 12.10 | 0.00 | - | 1 | 16 | 40.00% |
| AXON250117C00430000 | 2024-03-04 10:43AM EDT | 430.00 | 12.87 | 9.80 | 10.80 | 0.00 | - | 3 | 3 | 40.05% |
| AXON250117C00460000 | 2024-03-04 12:00PM EDT | 460.00 | 10.05 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 39.91% |
| AXON250117C00470000 | 2024-03-28 1:34PM EDT | 470.00 | 6.40 | 5.60 | 6.50 | 0.00 | - | 1 | 1 | 39.64% |
| AXON250117C00480000 | 2024-03-08 2:13PM EDT | 480.00 | 6.73 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 40.08% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250117P00100000 | 2024-04-12 3:50PM EDT | 100.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 207 | 70.83% |
| AXON250117P00105000 | 2024-01-19 3:09PM EDT | 105.00 | 1.15 | 0.15 | 1.95 | 0.00 | - | 2 | 2 | 65.94% |
| AXON250117P00110000 | 2024-02-12 4:10PM EDT | 110.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | - | 42 | 66.77% |
| AXON250117P00115000 | 2023-12-04 12:40PM EDT | 115.00 | 2.30 | 1.15 | 3.30 | 0.00 | - | 5 | 0 | 69.86% |
| AXON250117P00120000 | 2023-11-03 9:47AM EDT | 120.00 | 4.95 | 2.20 | 4.00 | 0.00 | - | 1 | 1 | 72.05% |
| AXON250117P00130000 | 2024-02-09 2:49PM EDT | 130.00 | 1.69 | 0.20 | 2.10 | 0.00 | - | 1 | 20 | 54.66% |
| AXON250117P00140000 | 2024-02-28 11:53AM EDT | 140.00 | 1.56 | 0.65 | 2.30 | 0.00 | - | 1 | 125 | 52.76% |
| AXON250117P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.30 | 0.45 | 3.30 | 0.00 | - | 120 | 131 | 53.09% |
| AXON250117P00150000 | 2024-04-10 12:43PM EDT | 150.00 | 2.32 | 0.65 | 2.70 | 0.00 | - | 193 | 259 | 55.08% |
| AXON250117P00155000 | 2024-03-11 11:30AM EDT | 155.00 | 1.88 | 0.50 | 2.60 | 0.00 | - | 6 | 6 | 52.47% |
| AXON250117P00160000 | 2023-12-29 12:15PM EDT | 160.00 | 5.27 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 56.82% |
| AXON250117P00165000 | 2024-03-18 3:38PM EDT | 165.00 | 2.00 | 0.75 | 3.40 | 0.00 | - | 2 | 0 | 51.47% |
| AXON250117P00170000 | 2024-04-12 1:33PM EDT | 170.00 | 2.00 | 1.55 | 4.10 | 0.00 | - | 1 | 31 | 51.78% |
| AXON250117P00175000 | 2024-03-04 12:02PM EDT | 175.00 | 2.07 | 1.05 | 3.70 | 0.00 | - | 1 | 13 | 48.40% |
| AXON250117P00180000 | 2024-02-29 2:44PM EDT | 180.00 | 3.00 | 1.10 | 3.80 | 0.00 | - | 1 | 95 | 46.72% |
| AXON250117P00185000 | 2024-03-18 10:33AM EDT | 185.00 | 3.12 | 2.80 | 3.60 | 0.00 | - | 6 | 46 | 44.15% |
| AXON250117P00190000 | 2024-04-11 10:10AM EDT | 190.00 | 2.99 | 3.20 | 3.60 | 0.00 | - | 6 | 22 | 42.27% |
| AXON250117P00195000 | 2024-04-19 3:00PM EDT | 195.00 | 4.70 | 3.50 | 4.20 | 0.00 | - | 6 | 27 | 42.13% |
| AXON250117P00200000 | 2024-04-26 1:23PM EDT | 200.00 | 4.45 | 4.00 | 4.50 | -1.25 | -21.93% | 2 | 43 | 41.05% |
| AXON250117P00210000 | 2024-04-23 3:36PM EDT | 210.00 | 6.23 | 5.10 | 5.60 | 0.00 | - | 6 | 41 | 39.94% |
| AXON250117P00220000 | 2024-04-25 9:32AM EDT | 220.00 | 7.90 | 6.50 | 7.10 | 0.00 | - | 6 | 85 | 39.22% |
| AXON250117P00230000 | 2024-04-26 9:49AM EDT | 230.00 | 8.70 | 8.00 | 10.10 | -0.45 | -4.92% | 2 | 89 | 40.52% |
| AXON250117P00240000 | 2024-04-26 3:17PM EDT | 240.00 | 10.10 | 10.00 | 10.60 | -1.61 | -13.75% | 1 | 183 | 37.31% |
| AXON250117P00250000 | 2024-03-13 10:37AM EDT | 250.00 | 12.50 | 11.00 | 11.50 | 0.00 | - | 5 | 289 | 34.65% |
| AXON250117P00260000 | 2024-04-15 10:42AM EDT | 260.00 | 14.96 | 14.70 | 15.60 | 0.00 | - | 5 | 203 | 35.87% |
| AXON250117P00270000 | 2024-03-05 12:47PM EDT | 270.00 | 18.11 | 17.80 | 20.30 | 0.00 | - | 1 | 63 | 37.04% |
| AXON250117P00280000 | 2024-04-16 3:22PM EDT | 280.00 | 23.45 | 21.10 | 23.20 | 0.00 | - | 80 | 171 | 35.66% |
| AXON250117P00290000 | 2024-03-14 12:16PM EDT | 290.00 | 26.00 | 24.90 | 26.10 | 0.00 | - | 30 | 68 | 33.96% |
| AXON250117P00300000 | 2024-03-13 3:07PM EDT | 300.00 | 30.08 | 28.80 | 30.90 | 0.00 | - | 1 | 1 | 33.79% |
| AXON250117P00310000 | 2024-04-15 1:06PM EDT | 310.00 | 34.90 | 34.10 | 35.60 | 0.00 | - | 28 | 49 | 33.09% |
| AXON250117P00320000 | 2024-04-11 3:38PM EDT | 320.00 | 32.32 | 39.10 | 41.40 | 0.00 | - | 1 | 3 | 33.03% |
| AXON250117P00330000 | 2024-04-08 3:17PM EDT | 330.00 | 43.00 | 44.50 | 46.90 | 0.00 | - | 2 | 14 | 32.28% |
| AXON250117P00340000 | 2024-03-25 11:35AM EDT | 340.00 | 46.90 | 52.00 | 55.00 | 0.00 | - | 3 | 32 | 33.64% |
| AXON250117P00350000 | 2024-03-05 11:22AM EDT | 350.00 | 54.80 | 54.20 | 56.40 | 0.00 | - | 21 | 17 | 27.93% |
| AXON250117P00360000 | 2024-03-07 1:31PM EDT | 360.00 | 60.40 | 62.00 | 65.50 | 0.00 | - | 18 | 21 | 29.54% |
© 2024 Yahoo. Todos los derechos reservados.