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
59.359,95 +503,48 (+0,86%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116C00100000 | 2024-03-22 10:10AM EDT | 100.00 | 227.01 | 203.00 | 207.40 | 0.00 | - | 1 | 14 | 0.00% |
| AXON260116C00110000 | 2024-02-23 4:06PM EDT | 110.00 | 176.23 | 216.00 | 220.50 | 0.00 | - | 1 | 6 | 88.75% |
| AXON260116C00125000 | 2023-12-19 10:42AM EDT | 125.00 | 149.34 | 142.50 | 146.50 | 0.00 | - | 10 | 16 | 0.00% |
| AXON260116C00130000 | 2023-11-06 11:08AM EDT | 130.00 | 109.40 | 120.50 | 124.50 | 0.00 | - | - | 1 | 0.00% |
| AXON260116C00135000 | 2023-11-03 10:04AM EDT | 135.00 | 106.80 | 115.50 | 120.50 | 0.00 | - | 2 | 2 | 0.00% |
| AXON260116C00150000 | 2024-04-22 12:49PM EDT | 150.00 | 162.13 | 175.00 | 179.50 | 0.00 | - | 1 | 2 | 64.57% |
| AXON260116C00160000 | 2023-11-20 3:51PM EDT | 160.00 | 96.20 | 115.50 | 119.50 | 0.00 | - | - | 2 | 0.00% |
| AXON260116C00170000 | 2023-12-08 11:48AM EDT | 170.00 | 98.19 | 100.50 | 104.50 | 0.00 | - | - | 2 | 0.00% |
| AXON260116C00175000 | 2023-12-19 10:36AM EDT | 175.00 | 111.60 | 105.00 | 108.80 | 0.00 | - | - | 10 | 0.00% |
| AXON260116C00180000 | 2024-03-01 11:45AM EDT | 180.00 | 153.59 | 154.50 | 159.00 | 0.00 | - | 2 | 2 | 62.61% |
| AXON260116C00190000 | 2024-02-06 10:37AM EDT | 190.00 | 100.37 | 147.70 | 154.80 | 0.00 | - | 2 | 2 | 62.95% |
| AXON260116C00195000 | 2023-12-19 1:27PM EDT | 195.00 | 98.30 | 91.80 | 95.30 | 0.00 | - | 10 | 14 | 0.00% |
| AXON260116C00200000 | 2024-03-01 2:24PM EDT | 200.00 | 141.00 | 139.00 | 143.50 | 0.00 | - | 1 | 9 | 58.66% |
| AXON260116C00210000 | 2024-01-19 1:11PM EDT | 210.00 | 83.30 | 96.00 | 100.30 | 0.00 | - | 1 | 23 | 19.81% |
| AXON260116C00220000 | 2024-01-26 4:16PM EDT | 220.00 | 76.65 | 91.10 | 94.30 | 0.00 | - | 1 | 25 | 24.16% |
| AXON260116C00230000 | 2024-02-28 1:14PM EDT | 230.00 | 112.90 | 117.00 | 121.90 | 0.00 | - | 1 | 14 | 53.85% |
| AXON260116C00240000 | 2024-04-25 1:52PM EDT | 240.00 | 109.00 | 107.50 | 111.90 | 0.00 | - | 17 | 22 | 50.16% |
| AXON260116C00250000 | 2024-04-22 11:57AM EDT | 250.00 | 91.00 | 101.50 | 105.50 | 0.00 | - | 6 | 57 | 50.83% |
| AXON260116C00260000 | 2024-04-16 3:01PM EDT | 260.00 | 91.95 | 95.60 | 99.20 | 0.00 | - | 1 | 25 | 49.73% |
| AXON260116C00270000 | 2024-04-26 2:54PM EDT | 270.00 | 93.40 | 89.80 | 93.50 | -2.60 | -2.71% | 1 | 10 | 48.96% |
| AXON260116C00280000 | 2024-04-26 9:48AM EDT | 280.00 | 85.00 | 84.00 | 88.00 | +2.41 | +2.92% | 1 | 14 | 48.22% |
| AXON260116C00290000 | 2024-03-25 2:32PM EDT | 290.00 | 85.80 | 74.00 | 77.90 | 0.00 | - | 2 | 28 | 44.28% |
| AXON260116C00300000 | 2024-04-23 12:25PM EDT | 300.00 | 68.55 | 73.00 | 77.00 | 0.00 | - | 2 | 23 | 46.41% |
| AXON260116C00310000 | 2024-03-27 11:25AM EDT | 310.00 | 74.30 | 69.50 | 72.10 | 0.00 | - | 1 | 22 | 45.75% |
| AXON260116C00320000 | 2024-04-24 3:54PM EDT | 320.00 | 62.00 | 63.00 | 67.50 | 0.00 | - | 2 | 41 | 45.16% |
| AXON260116C00330000 | 2024-04-15 10:43AM EDT | 330.00 | 61.96 | 60.30 | 63.00 | 0.00 | - | 1 | 32 | 44.53% |
| AXON260116C00340000 | 2024-04-23 12:49PM EDT | 340.00 | 52.15 | 55.70 | 58.60 | 0.00 | - | 4 | 20 | 43.86% |
| AXON260116C00350000 | 2024-04-23 12:49PM EDT | 350.00 | 48.40 | 51.60 | 55.00 | 0.00 | - | 4 | 16 | 43.58% |
| AXON260116C00360000 | 2024-04-19 11:12AM EDT | 360.00 | 41.90 | 47.00 | 51.40 | 0.00 | - | 1 | 106 | 43.19% |
| AXON260116C00370000 | 2024-04-16 3:31PM EDT | 370.00 | 43.00 | 45.40 | 47.70 | 0.00 | - | 4 | 22 | 42.63% |
| AXON260116C00380000 | 2024-04-17 12:46PM EDT | 380.00 | 37.90 | 41.60 | 45.00 | 0.00 | - | 1 | 6 | 42.60% |
| AXON260116C00390000 | 2024-04-19 11:06AM EDT | 390.00 | 33.20 | 37.30 | 42.00 | 0.00 | - | 2 | 16 | 42.28% |
| AXON260116C00400000 | 2024-04-17 12:07PM EDT | 400.00 | 33.10 | 36.00 | 38.90 | 0.00 | - | 10 | 86 | 41.80% |
| AXON260116C00410000 | 2024-04-17 1:35PM EDT | 410.00 | 32.60 | 33.50 | 36.50 | 0.00 | - | 1 | 2 | 41.68% |
| AXON260116C00430000 | 2024-04-12 12:51PM EDT | 430.00 | 33.30 | 28.80 | 31.50 | 0.00 | - | 9 | 10 | 41.03% |
| AXON260116C00470000 | 2024-03-12 12:04PM EDT | 470.00 | 22.05 | 23.20 | 26.30 | 0.00 | - | - | 1 | 42.04% |
| AXON260116C00480000 | 2024-04-23 10:58AM EDT | 480.00 | 17.75 | 19.90 | 22.50 | 0.00 | - | 1 | 1 | 40.35% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON260116P00100000 | 2023-11-22 4:08PM EDT | 100.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | - | 2 | 52.56% |
| AXON260116P00105000 | 2024-01-25 12:03PM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 2 | 2 | 52.84% |
| AXON260116P00120000 | 2023-11-13 4:59PM EDT | 120.00 | 7.95 | 4.30 | 8.00 | 0.00 | - | 8 | 8 | 55.48% |
| AXON260116P00125000 | 2024-03-04 4:29PM EDT | 125.00 | 2.80 | 1.35 | 4.30 | 0.00 | - | 4 | 429 | 48.64% |
| AXON260116P00130000 | 2024-01-19 1:30PM EDT | 130.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 7 | 7 | 51.69% |
| AXON260116P00135000 | 2024-03-11 11:33AM EDT | 135.00 | 4.51 | 1.40 | 4.30 | 0.00 | - | 15 | 15 | 44.99% |
| AXON260116P00140000 | 2023-11-14 10:57AM EDT | 140.00 | 10.80 | 7.30 | 9.10 | 0.00 | - | 2 | 10 | 51.69% |
| AXON260116P00145000 | 2024-04-10 3:00PM EDT | 145.00 | 3.70 | 2.75 | 5.50 | 0.00 | - | 20 | 75 | 44.37% |
| AXON260116P00150000 | 2024-04-19 9:49AM EDT | 150.00 | 5.00 | 3.20 | 5.60 | 0.00 | - | 1 | 28 | 42.89% |
| AXON260116P00155000 | 2024-03-12 3:33PM EDT | 155.00 | 4.75 | 2.85 | 5.70 | 0.00 | - | 4 | 5 | 41.45% |
| AXON260116P00160000 | 2024-02-28 2:39PM EDT | 160.00 | 5.60 | 4.60 | 6.80 | 0.00 | - | 2 | 61 | 41.93% |
| AXON260116P00165000 | 2024-03-04 2:08PM EDT | 165.00 | 5.60 | 4.50 | 7.40 | 0.00 | - | 1 | 100 | 41.36% |
| AXON260116P00170000 | 2024-03-04 1:58PM EDT | 170.00 | 6.10 | 5.00 | 7.90 | 0.00 | - | 1 | 6 | 40.58% |
| AXON260116P00175000 | 2024-04-24 10:30AM EDT | 175.00 | 7.05 | 6.30 | 8.70 | 0.00 | - | 6 | 10 | 40.24% |
| AXON260116P00180000 | 2024-04-16 2:32PM EDT | 180.00 | 8.70 | 6.60 | 8.30 | 0.00 | - | 8 | 33 | 38.09% |
| AXON260116P00185000 | 2024-03-11 11:26AM EDT | 185.00 | 9.55 | 6.50 | 8.20 | 0.00 | - | 7 | 26 | 36.44% |
| AXON260116P00190000 | 2024-03-04 1:54PM EDT | 190.00 | 8.49 | 8.20 | 9.90 | 0.00 | - | 13 | 18 | 37.30% |
| AXON260116P00195000 | 2024-04-11 10:10AM EDT | 195.00 | 8.54 | 9.00 | 11.70 | 0.00 | - | 6 | 100 | 38.06% |
| AXON260116P00200000 | 2024-04-19 11:18AM EDT | 200.00 | 12.82 | 8.90 | 13.30 | 0.00 | - | 1 | 60 | 38.40% |
| AXON260116P00210000 | 2024-03-04 11:07AM EDT | 210.00 | 12.30 | 11.60 | 13.50 | 0.00 | - | 1 | 21 | 35.56% |
| AXON260116P00220000 | 2024-04-24 10:30AM EDT | 220.00 | 15.05 | 14.60 | 17.10 | 0.00 | - | 6 | 10 | 36.19% |
| AXON260116P00230000 | 2024-04-05 10:12AM EDT | 230.00 | 17.10 | 17.00 | 19.90 | 0.00 | - | 1 | 8 | 35.70% |
| AXON260116P00240000 | 2024-02-05 12:27PM EDT | 240.00 | 33.70 | 18.30 | 20.40 | 0.00 | - | 3 | 23 | 33.05% |
| AXON260116P00250000 | 2024-04-17 2:29PM EDT | 250.00 | 25.24 | 22.80 | 24.30 | 0.00 | - | 2 | 85 | 33.15% |
| AXON260116P00260000 | 2023-12-07 12:04PM EDT | 260.00 | 51.80 | 48.10 | 51.40 | 0.00 | - | 1 | 1 | 50.08% |
| AXON260116P00270000 | 2024-04-16 2:32PM EDT | 270.00 | 32.00 | 29.00 | 31.30 | 0.00 | - | 1 | 9 | 32.00% |
| AXON260116P00280000 | 2024-04-17 1:36PM EDT | 280.00 | 37.70 | 32.80 | 35.30 | 0.00 | - | 1 | 7 | 31.49% |
| AXON260116P00290000 | 2024-04-17 2:29PM EDT | 290.00 | 40.74 | 36.50 | 40.00 | 0.00 | - | 1 | 2 | 31.25% |
| AXON260116P00300000 | 2024-04-15 3:11PM EDT | 300.00 | 42.80 | 41.10 | 44.50 | 0.00 | - | 2 | 8 | 30.68% |
| AXON260116P00310000 | 2024-04-16 3:04PM EDT | 310.00 | 49.80 | 45.80 | 48.90 | 0.00 | - | 9 | 32 | 29.87% |
| AXON260116P00320000 | 2024-04-17 12:40PM EDT | 320.00 | 56.70 | 50.20 | 54.00 | 0.00 | - | 1 | 16 | 29.31% |
| AXON260116P00330000 | 2024-04-16 3:04PM EDT | 330.00 | 60.50 | 55.50 | 59.30 | 0.00 | - | 9 | 16 | 28.70% |
| AXON260116P00340000 | 2024-04-19 2:06PM EDT | 340.00 | 70.40 | 61.20 | 65.00 | 0.00 | - | 2 | 16 | 28.15% |
| AXON260116P00350000 | 2024-04-17 1:36PM EDT | 350.00 | 75.50 | 67.80 | 71.30 | 0.00 | - | 1 | 92 | 27.79% |
| AXON260116P00360000 | 2024-04-11 1:56PM EDT | 360.00 | 69.00 | 73.20 | 77.30 | 0.00 | - | 1 | 19 | 27.05% |
| AXON260116P00480000 | 2024-04-18 9:30AM EDT | 480.00 | 179.60 | 170.50 | 175.50 | 0.00 | - | - | 1 | 23.25% |
© 2024 Yahoo. Todos los derechos reservados.