Italia markets open in 8 hours 3 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0015 (+0,14%) Bitcoin EUR
55.384,89 +1.426,60 (+2,64%) CMC Crypto 200
1.276,56 +5,82 (+0,46%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621C00090000 | 2024-03-12 2:10PM EDT | 90.00 | 222.22 | 233.30 | 237.20 | 0.00 | - | 1 | 12 | 275.22% |
| 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 | 141.26% |
| 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 | 166.10 | 169.40 | 0.00 | - | 1 | 10 | 106.45% |
| 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 | 0.00% |
| 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 | 116.28% |
| AXON240621C00185000 | 2024-04-30 10:26AM EDT | 185.00 | 130.33 | 131.60 | 135.00 | 0.00 | - | 20 | 21 | 86.47% |
| AXON240621C00190000 | 2024-04-02 10:44AM EDT | 190.00 | 118.50 | 124.60 | 128.30 | 0.00 | - | 1 | 21 | 82.79% |
| AXON240621C00195000 | 2024-03-06 10:52AM EDT | 195.00 | 121.70 | 115.50 | 119.50 | 0.00 | - | 1 | 7 | 0.00% |
| AXON240621C00200000 | 2024-04-24 9:44AM EDT | 200.00 | 109.50 | 117.10 | 120.10 | 0.00 | - | 1 | 122 | 78.56% |
| AXON240621C00210000 | 2024-03-06 1:01PM EDT | 210.00 | 111.16 | 101.10 | 104.30 | 0.00 | - | 1 | 73 | 0.00% |
| AXON240621C00220000 | 2024-05-01 3:57PM EDT | 220.00 | 93.84 | 97.40 | 101.00 | 0.00 | - | 1 | 140 | 69.25% |
| AXON240621C00230000 | 2024-02-21 10:59AM EDT | 230.00 | 49.00 | 88.50 | 92.00 | 0.00 | - | 2 | 121 | 68.60% |
| AXON240621C00240000 | 2024-04-24 2:26PM EDT | 240.00 | 69.50 | 78.40 | 81.40 | 0.00 | - | 1 | 195 | 59.73% |
| AXON240621C00250000 | 2024-04-19 11:14AM EDT | 250.00 | 49.10 | 69.00 | 72.00 | 0.00 | - | 2 | 446 | 55.80% |
| AXON240621C00260000 | 2024-05-02 3:37PM EDT | 260.00 | 62.00 | 60.30 | 64.00 | +2.90 | +4.91% | 1 | 316 | 55.43% |
| AXON240621C00270000 | 2024-04-23 10:05AM EDT | 270.00 | 48.70 | 51.80 | 54.20 | +9.60 | +24.55% | 4 | 288 | 50.99% |
| AXON240621C00280000 | 2024-04-23 9:53AM EDT | 280.00 | 30.50 | 43.60 | 46.80 | 0.00 | - | 10 | 204 | 54.31% |
| AXON240621C00290000 | 2024-04-25 3:48PM EDT | 290.00 | 29.70 | 36.30 | 38.50 | 0.00 | - | 10 | 112 | 50.18% |
| AXON240621C00300000 | 2024-05-01 1:02PM EDT | 300.00 | 27.50 | 29.90 | 30.90 | 0.00 | - | 5 | 360 | 46.81% |
| AXON240621C00310000 | 2024-05-02 3:18PM EDT | 310.00 | 24.70 | 24.10 | 24.80 | +2.45 | +11.01% | 6 | 149 | 45.53% |
| AXON240621C00320000 | 2024-05-02 12:32PM EDT | 320.00 | 18.10 | 18.60 | 19.50 | -0.40 | -2.16% | 9 | 200 | 44.46% |
| AXON240621C00330000 | 2024-05-02 2:40PM EDT | 330.00 | 14.65 | 14.50 | 15.10 | +1.45 | +10.98% | 9 | 337 | 43.73% |
| AXON240621C00340000 | 2024-05-02 12:30PM EDT | 340.00 | 10.80 | 10.90 | 11.60 | +0.90 | +9.09% | 3 | 47 | 43.42% |
| AXON240621C00350000 | 2024-05-02 1:19PM EDT | 350.00 | 8.60 | 8.00 | 8.70 | +1.10 | +14.67% | 9 | 170 | 42.98% |
| AXON240621C00360000 | 2024-05-02 2:40PM EDT | 360.00 | 6.25 | 5.90 | 6.50 | +1.05 | +20.19% | 3 | 49 | 42.85% |
| AXON240621C00370000 | 2024-04-23 11:21AM EDT | 370.00 | 2.50 | 4.30 | 4.90 | 0.00 | - | 8 | 43 | 43.09% |
| AXON240621C00380000 | 2024-04-23 11:21AM EDT | 380.00 | 1.80 | 3.20 | 3.70 | 0.00 | - | 152 | 153 | 43.45% |
| AXON240621C00390000 | 2024-04-26 11:44AM EDT | 390.00 | 2.21 | 2.35 | 2.80 | +0.21 | +10.50% | 1 | 8 | 43.88% |
| AXON240621C00400000 | 2024-04-23 11:21AM EDT | 400.00 | 1.00 | 1.70 | 2.15 | 0.00 | - | 3 | 22 | 44.48% |
| AXON240621C00410000 | 2024-04-26 1:24PM EDT | 410.00 | 1.20 | 1.25 | 1.75 | 0.00 | - | 1 | 18 | 45.65% |
| AXON240621C00440000 | 2024-03-04 1:14PM EDT | 440.00 | 2.20 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 49.56% |
| AXON240621C00470000 | 2024-05-01 2:05PM EDT | 470.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240621P00090000 | 2023-11-03 11:47AM EDT | 90.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 130.47% |
| AXON240621P00095000 | 2023-10-17 3:52PM EDT | 95.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | - | 2 | 170.95% |
| AXON240621P00100000 | 2023-12-07 12:17PM EDT | 100.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 10 | 152.93% |
| AXON240621P00110000 | 2023-11-16 11:57AM EDT | 110.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 150.27% |
| AXON240621P00120000 | 2024-03-13 12:33PM EDT | 120.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | 2 | 12 | 138.28% |
| AXON240621P00125000 | 2024-01-12 3:24PM EDT | 125.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 111.91% |
| AXON240621P00130000 | 2024-01-12 3:25PM EDT | 130.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 107.52% |
| AXON240621P00135000 | 2024-02-20 1:12PM EDT | 135.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 123.34% |
| AXON240621P00140000 | 2024-01-12 3:27PM EDT | 140.00 | 0.87 | 0.05 | 0.75 | 0.00 | - | 7 | 13 | 100.10% |
| AXON240621P00145000 | 2024-01-12 3:27PM EDT | 145.00 | 0.97 | 0.10 | 0.80 | 0.00 | - | 6 | 261 | 97.75% |
| AXON240621P00150000 | 2024-03-07 4:56PM EDT | 150.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 7 | 66 | 93.12% |
| AXON240621P00155000 | 2024-03-15 9:30AM EDT | 155.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 83.11% |
| AXON240621P00160000 | 2024-04-15 10:33AM EDT | 160.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 4 | 52 | 87.16% |
| AXON240621P00165000 | 2024-04-10 12:43PM EDT | 165.00 | 0.41 | 0.00 | 1.65 | 0.00 | - | 80 | 96 | 91.24% |
| AXON240621P00170000 | 2024-04-17 3:35PM EDT | 170.00 | 0.58 | 0.05 | 1.00 | 0.00 | - | 25 | 299 | 81.40% |
| AXON240621P00175000 | 2024-04-22 9:30AM EDT | 175.00 | 0.76 | 0.00 | 1.15 | 0.00 | - | 1 | 56 | 79.10% |
| AXON240621P00180000 | 2024-04-19 3:33PM EDT | 180.00 | 0.48 | 0.10 | 1.75 | 0.00 | - | 6 | 118 | 81.98% |
| AXON240621P00185000 | 2024-04-26 11:30AM EDT | 185.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 18 | 74.37% |
| AXON240621P00190000 | 2024-03-13 3:47PM EDT | 190.00 | 0.32 | 0.00 | 1.95 | 0.00 | - | 2 | 74 | 75.81% |
| AXON240621P00195000 | 2024-04-26 11:30AM EDT | 195.00 | 0.50 | 0.50 | 1.85 | 0.00 | - | 3 | 325 | 75.02% |
| AXON240621P00200000 | 2024-04-26 11:30AM EDT | 200.00 | 0.53 | 0.50 | 1.90 | 0.00 | - | 2 | 154 | 71.95% |
| AXON240621P00210000 | 2024-04-29 10:20AM EDT | 210.00 | 0.75 | 0.25 | 2.05 | 0.00 | - | 2 | 218 | 64.86% |
| AXON240621P00220000 | 2024-04-25 9:32AM EDT | 220.00 | 1.44 | 0.35 | 1.50 | 0.00 | - | 1 | 140 | 56.18% |
| AXON240621P00230000 | 2024-04-22 11:16AM EDT | 230.00 | 1.83 | 0.45 | 1.80 | 0.00 | - | 2 | 199 | 52.36% |
| AXON240621P00240000 | 2024-04-22 11:23AM EDT | 240.00 | 3.00 | 0.60 | 2.95 | 0.00 | - | 10 | 155 | 51.54% |
| AXON240621P00250000 | 2024-04-30 3:37PM EDT | 250.00 | 2.45 | 1.70 | 2.40 | 0.00 | - | 1 | 746 | 49.11% |
| AXON240621P00260000 | 2024-05-01 10:28AM EDT | 260.00 | 2.99 | 2.70 | 3.70 | -0.56 | -15.77% | 1 | 191 | 48.76% |
| AXON240621P00270000 | 2024-04-26 10:00AM EDT | 270.00 | 4.22 | 4.00 | 4.70 | -1.28 | -23.27% | 1 | 180 | 45.72% |
| AXON240621P00280000 | 2024-04-30 11:58AM EDT | 280.00 | 7.00 | 4.00 | 6.50 | 0.00 | - | 1 | 547 | 44.26% |
| AXON240621P00290000 | 2024-05-02 2:53PM EDT | 290.00 | 8.50 | 8.40 | 9.10 | -1.60 | -15.84% | 2 | 116 | 43.51% |
| AXON240621P00300000 | 2024-05-02 3:53PM EDT | 300.00 | 11.70 | 11.50 | 12.00 | -2.00 | -14.60% | 50 | 232 | 41.86% |
| AXON240621P00310000 | 2024-05-02 3:56PM EDT | 310.00 | 15.90 | 15.40 | 16.00 | -3.10 | -16.32% | 39 | 93 | 41.10% |
| AXON240621P00320000 | 2024-05-02 1:19PM EDT | 320.00 | 21.10 | 20.10 | 20.80 | -1.50 | -6.64% | 7 | 115 | 40.34% |
| AXON240621P00330000 | 2024-05-01 11:21AM EDT | 330.00 | 29.60 | 25.80 | 26.50 | 0.00 | - | 1 | 62 | 39.76% |
| AXON240621P00340000 | 2024-03-06 12:15PM EDT | 340.00 | 33.81 | 36.50 | 38.50 | 0.00 | - | 1 | 1 | 51.54% |
| AXON240621P00400000 | 2024-04-24 9:30AM EDT | 400.00 | 93.80 | 82.80 | 86.30 | 0.00 | - | 1 | 1 | 48.69% |
© 2024 Yahoo. Tutti i diritti riservati.