Mercados españoles abiertos en 1 hr 5 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 comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXON260116C001000002024-03-22 10:10AM EDT100.00227.010.000.000.00-100.00%
AXON260116C001100002024-02-23 4:06PM EDT110.00176.23216.00220.500.00-16105.34%
AXON260116C001250002023-12-19 10:42AM EDT125.00149.34142.50146.500.00-10160.00%
AXON260116C001300002023-11-06 11:08AM EDT130.00109.40120.50124.500.00--10.00%
AXON260116C001350002023-11-03 10:04AM EDT135.00106.80115.50120.500.00-220.00%
AXON260116C001500002024-02-01 1:03PM EDT150.00120.00180.00185.000.00-1283.32%
AXON260116C001600002023-11-20 3:51PM EDT160.0096.20115.50119.500.00--20.00%
AXON260116C001700002023-12-08 11:48AM EDT170.0098.19100.50104.500.00--20.00%
AXON260116C001750002023-12-19 10:36AM EDT175.00111.60105.00108.800.00--100.00%
AXON260116C001800002024-03-01 11:45AM EDT180.00153.59154.50159.000.00-2271.80%
AXON260116C001900002024-02-06 10:37AM EDT190.00100.37147.70154.800.00-2271.40%
AXON260116C001950002023-12-19 1:27PM EDT195.0098.3091.8095.300.00-10140.00%
AXON260116C002000002024-03-01 2:24PM EDT200.00141.00139.00143.500.00-1966.57%
AXON260116C002100002024-01-19 1:11PM EDT210.0083.3096.00100.300.00-12332.71%
AXON260116C002200002024-01-26 4:16PM EDT220.0076.6591.1094.300.00-12533.71%
AXON260116C002300002024-02-28 1:14PM EDT230.00112.90117.00121.900.00-11460.24%
AXON260116C002400002024-03-12 3:50PM EDT240.00112.74121.70125.700.00-52267.32%
AXON260116C002500002024-04-18 3:42PM EDT250.0095.000.000.000.00-100.00%
AXON260116C002600002024-04-16 3:01PM EDT260.0091.950.000.000.00-100.00%
AXON260116C002700002024-03-27 11:25AM EDT270.0096.000.000.000.00-100.00%
AXON260116C002800002024-04-18 10:44AM EDT280.0082.590.000.000.00-100.00%
AXON260116C002900002024-03-25 2:32PM EDT290.0085.800.000.000.00-200.00%
AXON260116C003000002024-04-17 1:36PM EDT300.0067.500.000.000.00-100.20%
AXON260116C003100002024-03-27 11:25AM EDT310.0074.300.000.000.00-100.78%
AXON260116C003200002024-03-27 12:32PM EDT320.0069.600.000.000.00-201.56%
AXON260116C003300002024-04-15 10:43AM EDT330.0061.960.000.000.00-101.56%
AXON260116C003400002024-04-12 12:13PM EDT340.0062.370.000.000.00-201.56%
AXON260116C003500002024-04-16 2:13PM EDT350.0050.400.000.000.00-103.13%
AXON260116C003600002024-04-17 1:36PM EDT360.0044.000.000.000.00-403.13%
AXON260116C003700002024-04-16 3:31PM EDT370.0043.000.000.000.00-403.13%
AXON260116C003800002024-04-17 12:46PM EDT380.0037.900.000.000.00-103.13%
AXON260116C003900002024-04-17 12:37PM EDT390.0035.300.000.000.00-403.13%
AXON260116C004000002024-04-17 12:07PM EDT400.0033.100.000.000.00-1003.13%
AXON260116C004100002024-04-17 1:35PM EDT410.0032.600.000.000.00-106.25%
AXON260116C004300002024-04-12 12:51PM EDT430.0033.300.000.000.00-906.25%
AXON260116C004700002024-03-12 12:04PM EDT470.0022.0523.2026.300.00--144.09%
AXON260116C004800002024-03-22 12:02PM EDT480.0021.900.000.000.00-106.25%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AXON260116P001000002023-11-22 4:08PM EDT100.003.600.005.000.00--251.06%
AXON260116P001050002024-01-25 12:03PM EDT105.003.502.004.200.00-2251.29%
AXON260116P001200002023-11-13 4:59PM EDT120.007.954.308.000.00-8853.80%
AXON260116P001250002024-03-04 4:29PM EDT125.002.801.354.300.00-442947.05%
AXON260116P001300002024-01-19 1:30PM EDT130.005.704.506.300.00-7750.01%
AXON260116P001350002024-03-11 11:33AM EDT135.004.511.404.300.00-151543.40%
AXON260116P001400002023-11-14 10:57AM EDT140.0010.807.309.100.00-21051.61%
AXON260116P001450002024-04-10 3:00PM EDT145.003.700.000.000.00-20012.50%
AXON260116P001500002024-04-15 9:46AM EDT150.004.150.000.000.00-1012.50%
AXON260116P001550002024-03-12 3:33PM EDT155.004.752.855.700.00-4539.80%
AXON260116P001600002024-02-28 2:39PM EDT160.005.604.606.800.00-26140.23%
AXON260116P001650002024-03-04 2:08PM EDT165.005.604.507.400.00-110039.64%
AXON260116P001700002024-03-04 1:58PM EDT170.006.105.007.900.00-1638.84%
AXON260116P001750002024-03-15 9:30AM EDT175.007.605.907.900.00-41437.27%
AXON260116P001800002024-04-16 2:32PM EDT180.008.700.000.000.00-806.25%
AXON260116P001850002024-03-11 11:26AM EDT185.009.556.508.200.00-72634.67%
AXON260116P001900002024-03-04 1:54PM EDT190.008.498.209.900.00-131835.47%
AXON260116P001950002024-04-11 10:10AM EDT195.008.540.000.000.00-606.25%
AXON260116P002000002024-03-11 1:41PM EDT200.0011.908.4010.400.00-16033.10%
AXON260116P002100002024-03-04 11:07AM EDT210.0012.3011.6013.500.00-12133.59%
AXON260116P002200002024-04-17 2:29PM EDT220.0017.000.000.000.00-106.25%
AXON260116P002300002024-04-05 10:12AM EDT230.0017.100.000.000.00-103.13%
AXON260116P002400002024-02-05 12:27PM EDT240.0033.7018.3020.400.00-32330.83%
AXON260116P002500002024-04-17 2:29PM EDT250.0025.240.000.000.00-203.13%
AXON260116P002600002023-12-07 12:04PM EDT260.0051.8048.1051.400.00-1147.48%
AXON260116P002700002024-04-16 2:32PM EDT270.0032.000.000.000.00-101.56%
AXON260116P002800002024-04-17 1:36PM EDT280.0037.700.000.000.00-100.78%
AXON260116P002900002024-04-17 2:29PM EDT290.0040.740.000.000.00-100.39%
AXON260116P003000002024-04-15 3:11PM EDT300.0042.800.000.000.00-200.00%
AXON260116P003100002024-04-16 3:04PM EDT310.0049.800.000.000.00-900.00%
AXON260116P003200002024-04-17 12:40PM EDT320.0056.700.000.000.00-100.00%
AXON260116P003300002024-04-16 3:04PM EDT330.0060.500.000.000.00-900.00%
AXON260116P003400002024-04-16 3:09PM EDT340.0066.400.000.000.00-1000.00%
AXON260116P003500002024-04-17 1:36PM EDT350.0075.500.000.000.00-100.00%
AXON260116P003600002024-04-11 1:56PM EDT360.0069.000.000.000.00-100.00%