Italia markets open in 4 hours 14 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
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.499,34 +2.142,84 (+4,02%) CMC Crypto 200
1.285,71 +14,96 (+1,18%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 65.47% |
| 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 | 172.10 | 176.50 | 0.00 | - | 2 | 8 | 74.30% |
| AXON250117C00165000 | 2024-03-05 12:00PM EDT | 165.00 | 158.60 | 153.40 | 156.90 | 0.00 | - | - | 4 | 53.58% |
| 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 | 55.74% |
| 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 | 127.10 | 131.00 | 0.00 | - | 1 | 5 | 59.85% |
| AXON250117C00210000 | 2024-04-25 11:12AM EDT | 210.00 | 106.84 | 118.00 | 122.00 | 0.00 | - | 1 | 8 | 56.89% |
| AXON250117C00220000 | 2024-02-27 11:35AM EDT | 220.00 | 73.69 | 107.00 | 110.80 | 0.00 | - | 242 | 244 | 50.58% |
| AXON250117C00230000 | 2024-04-19 3:09PM EDT | 230.00 | 82.40 | 101.60 | 105.00 | 0.00 | - | 2 | 16 | 52.96% |
| AXON250117C00240000 | 2024-03-13 1:13PM EDT | 240.00 | 89.20 | 89.90 | 91.80 | 0.00 | - | 2 | 25 | 46.40% |
| AXON250117C00250000 | 2024-04-02 2:52PM EDT | 250.00 | 82.50 | 86.50 | 89.00 | 0.00 | - | 1 | 32 | 51.45% |
| AXON250117C00260000 | 2024-04-24 2:00PM EDT | 260.00 | 72.50 | 79.30 | 81.90 | 0.00 | - | 1 | 153 | 50.28% |
| AXON250117C00270000 | 2024-04-26 9:58AM EDT | 270.00 | 66.20 | 72.40 | 74.80 | 0.00 | - | 180 | 304 | 48.86% |
| AXON250117C00280000 | 2024-04-30 11:42AM EDT | 280.00 | 62.50 | 65.50 | 68.10 | 0.00 | - | 5 | 82 | 47.63% |
| AXON250117C00290000 | 2024-04-30 11:42AM EDT | 290.00 | 56.60 | 59.60 | 62.20 | 0.00 | - | 4 | 10 | 46.96% |
| AXON250117C00300000 | 2024-05-02 11:52AM EDT | 300.00 | 55.70 | 54.00 | 57.30 | +4.60 | +9.00% | 1 | 51 | 46.98% |
| AXON250117C00310000 | 2024-04-26 3:25PM EDT | 310.00 | 46.00 | 48.50 | 50.60 | 0.00 | - | 1 | 180 | 44.94% |
| AXON250117C00320000 | 2024-04-19 1:44PM EDT | 320.00 | 32.10 | 43.80 | 45.30 | 0.00 | - | 2 | 137 | 44.00% |
| AXON250117C00330000 | 2024-04-18 3:25PM EDT | 330.00 | 29.75 | 39.10 | 41.00 | 0.00 | - | 4 | 25 | 43.71% |
| AXON250117C00340000 | 2024-04-22 10:05AM EDT | 340.00 | 24.40 | 34.80 | 36.30 | 0.00 | - | 1 | 93 | 42.76% |
| AXON250117C00350000 | 2024-04-26 1:51PM EDT | 350.00 | 28.50 | 30.90 | 32.40 | 0.00 | - | 10 | 72 | 42.28% |
| AXON250117C00360000 | 2024-04-23 10:55AM EDT | 360.00 | 28.30 | 27.50 | 29.20 | +6.80 | +31.63% | 1 | 59 | 42.17% |
| AXON250117C00370000 | 2024-04-15 2:18PM EDT | 370.00 | 20.41 | 24.30 | 25.60 | 0.00 | - | 1 | 10 | 41.42% |
| AXON250117C00380000 | 2024-04-26 1:24PM EDT | 380.00 | 19.89 | 21.40 | 23.70 | 0.00 | - | 2 | 10 | 42.07% |
| AXON250117C00390000 | 2024-05-02 11:51AM EDT | 390.00 | 20.00 | 18.90 | 20.20 | +4.90 | +32.45% | 1 | 84 | 40.88% |
| AXON250117C00400000 | 2024-04-26 1:23PM EDT | 400.00 | 15.57 | 16.60 | 18.60 | 0.00 | - | 2 | 12 | 41.39% |
| AXON250117C00410000 | 2024-04-11 2:54PM EDT | 410.00 | 18.64 | 14.70 | 15.90 | 0.00 | - | 1 | 30 | 40.51% |
| AXON250117C00420000 | 2024-05-02 3:30PM EDT | 420.00 | 13.60 | 12.90 | 14.20 | +4.78 | +54.20% | 2 | 16 | 40.49% |
| AXON250117C00430000 | 2024-03-04 10:43AM EDT | 430.00 | 12.87 | 9.80 | 10.80 | 0.00 | - | 3 | 3 | 38.14% |
| AXON250117C00460000 | 2024-03-04 12:00PM EDT | 460.00 | 10.05 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 38.25% |
| AXON250117C00470000 | 2024-03-28 1:34PM EDT | 470.00 | 6.40 | 5.60 | 6.50 | 0.00 | - | 1 | 1 | 38.06% |
| AXON250117C00480000 | 2024-03-08 2:13PM EDT | 480.00 | 6.73 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 38.54% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON250117P00100000 | 2024-04-12 3:50PM EDT | 100.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 1 | 207 | 73.17% |
| AXON250117P00105000 | 2024-01-19 3:09PM EDT | 105.00 | 1.15 | 0.15 | 1.95 | 0.00 | - | 2 | 2 | 67.97% |
| AXON250117P00110000 | 2024-02-12 4:10PM EDT | 110.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | - | 42 | 68.85% |
| AXON250117P00115000 | 2023-12-04 12:40PM EDT | 115.00 | 2.30 | 1.15 | 3.30 | 0.00 | - | 5 | 0 | 72.05% |
| AXON250117P00120000 | 2023-11-03 9:47AM EDT | 120.00 | 4.95 | 2.20 | 4.00 | 0.00 | - | 1 | 1 | 74.32% |
| AXON250117P00130000 | 2024-02-09 2:49PM EDT | 130.00 | 1.69 | 0.20 | 2.10 | 0.00 | - | 1 | 20 | 56.60% |
| AXON250117P00140000 | 2024-02-28 11:53AM EDT | 140.00 | 1.56 | 0.65 | 2.30 | 0.00 | - | 1 | 125 | 54.72% |
| AXON250117P00145000 | 2024-04-10 12:43PM EDT | 145.00 | 2.30 | 0.35 | 2.10 | 0.00 | - | 120 | 131 | 50.85% |
| AXON250117P00150000 | 2024-04-10 12:43PM EDT | 150.00 | 2.32 | 0.45 | 2.65 | 0.00 | - | 193 | 259 | 51.06% |
| AXON250117P00155000 | 2024-03-11 11:30AM EDT | 155.00 | 1.88 | 0.50 | 2.60 | 0.00 | - | 6 | 6 | 54.55% |
| AXON250117P00160000 | 2023-12-29 12:15PM EDT | 160.00 | 5.27 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 59.07% |
| AXON250117P00165000 | 2024-03-18 3:38PM EDT | 165.00 | 2.00 | 0.75 | 3.40 | 0.00 | - | 2 | 0 | 53.63% |
| AXON250117P00170000 | 2024-04-12 1:33PM EDT | 170.00 | 2.00 | 0.80 | 3.40 | 0.00 | - | 1 | 31 | 51.54% |
| AXON250117P00175000 | 2024-03-04 12:02PM EDT | 175.00 | 2.07 | 1.05 | 3.70 | 0.00 | - | 1 | 13 | 50.56% |
| AXON250117P00180000 | 2024-04-29 3:57PM EDT | 180.00 | 2.65 | 1.00 | 4.00 | 0.00 | - | 10 | 95 | 49.52% |
| AXON250117P00185000 | 2024-03-18 10:33AM EDT | 185.00 | 3.12 | 2.80 | 3.60 | 0.00 | - | 6 | 46 | 46.28% |
| AXON250117P00190000 | 2024-04-11 10:10AM EDT | 190.00 | 2.99 | 2.60 | 4.60 | 0.00 | - | 6 | 22 | 47.35% |
| AXON250117P00195000 | 2024-04-19 3:00PM EDT | 195.00 | 4.70 | 3.00 | 5.20 | 0.00 | - | 6 | 27 | 46.99% |
| AXON250117P00200000 | 2024-05-02 3:31PM EDT | 200.00 | 4.18 | 3.30 | 4.40 | -0.27 | -6.07% | 2 | 43 | 42.98% |
| AXON250117P00210000 | 2024-05-02 3:31PM EDT | 210.00 | 5.21 | 4.20 | 6.70 | -1.02 | -16.37% | 2 | 41 | 44.62% |
| AXON250117P00220000 | 2024-04-25 9:32AM EDT | 220.00 | 7.90 | 5.30 | 8.00 | 0.00 | - | 6 | 85 | 43.32% |
| AXON250117P00230000 | 2024-04-26 9:49AM EDT | 230.00 | 8.70 | 7.20 | 9.30 | 0.00 | - | 2 | 89 | 41.72% |
| AXON250117P00240000 | 2024-05-02 3:11PM EDT | 240.00 | 9.50 | 9.10 | 9.80 | -0.30 | -3.06% | 1 | 183 | 38.65% |
| AXON250117P00250000 | 2024-03-13 10:37AM EDT | 250.00 | 12.50 | 11.00 | 11.50 | 0.00 | - | 5 | 289 | 37.30% |
| AXON250117P00260000 | 2024-04-15 10:42AM EDT | 260.00 | 14.96 | 13.50 | 15.60 | 0.00 | - | 5 | 203 | 38.73% |
| AXON250117P00270000 | 2024-04-30 12:54PM EDT | 270.00 | 17.10 | 16.30 | 17.80 | 0.00 | - | 25 | 38 | 37.20% |
| AXON250117P00280000 | 2024-04-30 12:54PM EDT | 280.00 | 20.40 | 19.60 | 21.30 | 0.00 | - | 16 | 169 | 36.82% |
| AXON250117P00290000 | 2024-03-14 12:16PM EDT | 290.00 | 26.00 | 24.90 | 26.10 | 0.00 | - | 30 | 68 | 37.38% |
| AXON250117P00300000 | 2024-03-13 3:07PM EDT | 300.00 | 30.08 | 28.80 | 30.90 | 0.00 | - | 1 | 1 | 37.45% |
| AXON250117P00310000 | 2024-04-15 1:06PM EDT | 310.00 | 34.90 | 31.40 | 33.40 | 0.00 | - | 28 | 49 | 34.90% |
| AXON250117P00320000 | 2024-04-11 3:38PM EDT | 320.00 | 32.32 | 36.20 | 38.30 | 0.00 | - | 1 | 3 | 34.32% |
| AXON250117P00330000 | 2024-04-08 3:17PM EDT | 330.00 | 43.00 | 41.20 | 43.50 | 0.00 | - | 2 | 14 | 33.65% |
| AXON250117P00340000 | 2024-03-25 11:35AM EDT | 340.00 | 46.90 | 52.00 | 55.00 | 0.00 | - | 3 | 32 | 38.52% |
| AXON250117P00350000 | 2024-03-05 11:22AM EDT | 350.00 | 54.80 | 54.20 | 56.40 | 0.00 | - | 21 | 17 | 33.52% |
| AXON250117P00360000 | 2024-03-07 1:31PM EDT | 360.00 | 60.40 | 62.00 | 65.50 | 0.00 | - | 18 | 21 | 35.51% |
© 2024 Yahoo. Tutti i diritti riservati.